Stockscreener 앱 받기
5.06
0.80%
0.04
시간 외 거래:
5.06
Lesaka Technologies Inc 주식 (LSAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.06 | $4.91 | $0.155 | 11,313.0 | +0.80% |
| 2024-11-15 | $5.11 | $4.99 | $0.1221 | 6,373.0 | -1.95% |
| 2024-11-14 | $5.15 | $5.07 | $0.08 | 59,842.0 | +0.00% |
| 2024-11-13 | $5.34 | $5.11 | $0.23 | 20,889.0 | -2.10% |
| 2024-11-12 | $5.24 | $5.22 | $0.02 | 12,168.0 | -0.19% |
| 2024-11-11 | $5.46 | $5.22 | $0.245 | 418,582.0 | -1.69% |
| 2024-11-08 | $5.41 | $5.28 | $0.13 | 4,862.0 | -0.74% |
| 2024-11-07 | $5.37 | $5.07 | $0.30 | 43,931.0 | -3.24% |
| 2024-11-06 | $5.59 | $5.49 | $0.1028 | 12,697.0 | +0.91% |
| 2024-11-05 | $5.53 | $5.40 | $0.13 | 20,806.0 | +1.10% |
| 2024-11-04 | $5.60 | $5.44 | $0.162 | 15,584.0 | -1.81% |
| 2024-11-01 | $5.57 | $5.41 | $0.16 | 6,073.0 | +1.28% |
| 2024-10-31 | $5.58 | $5.45 | $0.13 | 66,160.0 | -0.55% |
| 2024-10-30 | $5.58 | $5.47 | $0.11 | 16,133.0 | +0.18% |
| 2024-10-29 | $5.57 | $5.40 | $0.17 | 39,902.0 | +1.67% |
| 2024-10-28 | $5.40 | $5.29 | $0.105 | 34,327.0 | +1.69% |
| 2024-10-25 | $5.35 | $5.24 | $0.1059 | 31,017.0 | +0.19% |
| 2024-10-24 | $5.39 | $5.26 | $0.13 | 42,417.0 | +1.53% |
| 2024-10-23 | $5.44 | $5.10 | $0.34 | 222,789.0 | +2.35% |
| 2024-10-22 | $5.10 | $5.06 | $0.043 | 6,239.0 | +0.20% |
| 2024-10-21 | $5.10 | $4.99 | $0.11 | 17,639.0 | +0.30% |
Lesaka Technologies Inc 주식 (LSAK) 연도별 가격 이력
이 심층 분석에서는 Lesaka Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LSAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lesaka Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lesaka Technologies Inc 주식 (LSAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.60 | $4.91 | $0.697 | 644,433.0 | -7.50% |
| 2024-10 | $5.58 | $4.80 | $0.78 | 692,359.0 | +9.40% |
| 2024-09 | $5.09 | $4.10 | $0.9885 | 617,039.0 | +6.61% |
| 2024-08 | $4.96 | $4.00 | $0.96 | 443,036.0 | -3.00% |
| 2024-07 | $5.00 | $4.63 | $0.3705 | 298,418.0 | +3.31% |
| 2024-06 | $4.96 | $4.41 | $0.55 | 968,251.0 | +4.93% |
| 2024-05 | $5.33 | $4.14 | $1.19 | 1,237,654.0 | +0.68% |
| 2024-04 | $4.48 | $3.67 | $0.8092 | 344,890.0 | +18.13% |
| 2024-03 | $3.79 | $3.26 | $0.53 | 189,824.0 | +5.34% |
| 2024-02 | $3.95 | $3.37 | $0.58 | 309,662.0 | +5.33% |
| 2024-01 | $3.72 | $3.00 | $0.72 | 280,799.0 | +4.32% |
Lesaka Technologies Inc 주식 (LSAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.67 | $3.10 | $0.57 | 525,733.0 | -8.99% |
| 2023-11 | $4.51 | $3.41 | $1.10 | 482,494.0 | -12.75% |
| 2023-10 | $4.70 | $3.80 | $0.8984 | 367,300.0 | +4.62% |
| 2023-09 | $3.95 | $3.62 | $0.3299 | 349,431.0 | -1.02% |
| 2023-08 | $3.95 | $3.42 | $0.53 | 508,139.0 | +4.79% |
| 2023-07 | $3.95 | $3.36 | $0.59 | 636,976.0 | -1.31% |
| 2023-06 | $4.00 | $3.45 | $0.5499 | 792,180.0 | +0.00% |
| 2023-05 | $4.06 | $3.20 | $0.86 | 1,056,701.0 | +5.54% |
| 2023-04 | $4.80 | $3.41 | $1.39 | 1,040,851.0 | -24.79% |
| 2023-03 | $4.89 | $3.85 | $1.04 | 1,696,968.0 | +0.42% |
| 2023-02 | $4.84 | $4.16 | $0.68 | 678,992.0 | +12.47% |
| 2023-01 | $4.70 | $4.05 | $0.65 | 356,498.0 | -6.59% |
Lesaka Technologies Inc 주식 (LSAK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.70 | $3.53 | $1.17 | 1,836,156.0 | +12.07% |
| 2022-11 | $4.27 | $3.58 | $0.69 | 2,067,331.0 | +2.01% |
| 2022-10 | $4.15 | $3.48 | $0.665 | 2,192,245.0 | +13.07% |
| 2022-09 | $5.39 | $3.02 | $2.37 | 5,024,093.0 | -33.58% |
| 2022-08 | $5.99 | $5.25 | $0.74 | 1,248,085.0 | -4.16% |
| 2022-07 | $5.96 | $5.02 | $0.94 | 874,826.0 | +7.59% |
| 2022-06 | $5.46 | $3.90 | $1.56 | 1,780,755.0 | +0.00% |
0.68%
2.46%
자본화:
|
볼륨(24시간):