Stockscreener 앱 받기
3.77
0.26%
-0.010
시간 외 거래:
3.77
Lesaka Technologies Inc 주식 (LSAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $3.89 | $3.76 | $0.13 | 13,738.0 | -0.26% |
| 2025-11-25 | $3.94 | $3.71 | $0.225 | 43,833.0 | -4.06% |
| 2025-11-24 | $3.94 | $3.71 | $0.23 | 6,566.0 | +1.03% |
| 2025-11-21 | $3.97 | $3.77 | $0.205 | 21,639.0 | +2.36% |
| 2025-11-20 | $3.90 | $3.73 | $0.17 | 5,711.0 | -0.52% |
| 2025-11-19 | $3.89 | $3.68 | $0.21 | 39,571.0 | +1.86% |
| 2025-11-18 | $3.92 | $3.62 | $0.30 | 233,361.0 | -1.18% |
| 2025-11-17 | $3.84 | $3.72 | $0.12 | 15,365.0 | -0.39% |
| 2025-11-14 | $4.00 | $3.72 | $0.28 | 26,837.0 | -2.18% |
| 2025-11-13 | $4.10 | $3.75 | $0.35 | 24,795.0 | +1.96% |
| 2025-11-12 | $3.96 | $3.69 | $0.27 | 25,521.0 | -1.54% |
| 2025-11-11 | $3.96 | $3.63 | $0.33 | 136,434.0 | +0.78% |
| 2025-11-10 | $4.05 | $3.62 | $0.43 | 26,127.0 | -6.54% |
| 2025-11-07 | $4.16 | $3.89 | $0.265 | 25,412.0 | -0.48% |
| 2025-11-06 | $4.26 | $3.99 | $0.275 | 11,670.0 | -1.19% |
| 2025-11-05 | $4.28 | $4.15 | $0.13 | 21,014.0 | +0.84% |
| 2025-11-04 | $4.39 | $4.03 | $0.3633 | 34,789.0 | -4.25% |
| 2025-11-03 | $4.39 | $4.33 | $0.059 | 45,056.0 | +1.16% |
| 2025-10-31 | $4.40 | $4.25 | $0.15 | 27,471.0 | +0.23% |
| 2025-10-30 | $4.46 | $4.29 | $0.17 | 26,990.0 | -1.61% |
| 2025-10-29 | $4.40 | $4.30 | $0.10 | 5,644.0 | +0.93% |
| 2025-10-28 | $4.37 | $4.30 | $0.07 | 3,599.0 | -0.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.39 | $3.62 | $0.774 | 771,177.0 | -12.33% |
| 2025-10 | $4.48 | $3.91 | $0.57 | 708,335.0 | +3.61% |
| 2025-09 | $4.80 | $4.00 | $0.80 | 1,296,598.0 | -11.89% |
| 2025-08 | $4.98 | $4.23 | $0.75 | 406,692.0 | +4.67% |
| 2025-07 | $4.75 | $4.06 | $0.69 | 514,581.0 | +0.22% |
| 2025-06 | $4.65 | $3.76 | $0.89 | 651,142.0 | +5.90% |
| 2025-05 | $4.69 | $3.39 | $1.30 | 476,697.0 | -8.42% |
| 2025-04 | $5.03 | $3.83 | $1.20 | 628,651.0 | -2.94% |
| 2025-03 | $5.10 | $4.35 | $0.75 | 656,333.0 | -2.85% |
| 2025-02 | $5.20 | $4.51 | $0.69 | 479,484.0 | -4.66% |
| 2025-01 | $5.55 | $4.76 | $0.79 | 279,075.0 | -5.50% |
Lesaka Technologies Inc 주식 (LSAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.59 | $4.67 | $0.92 | 517,200.0 | -0.19% |
| 2024-11 | $5.60 | $4.91 | $0.697 | 771,443.0 | -1.28% |
| 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% |
1.65%
4.21%
자본화:
|
볼륨(24시간):