Stockscreener 앱 받기
4.6657
0.09%
-0.0043
Lesaka Technologies Inc 주식 (LSAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $4.73 | $4.62 | $0.11 | 14,702.0 | -0.32% |
| 2026-06-16 | $4.77 | $4.66 | $0.11 | 60,039.0 | -0.64% |
| 2026-06-15 | $4.79 | $4.68 | $0.105 | 752,241.0 | +0.00% |
| 2026-06-12 | $4.84 | $4.68 | $0.155 | 85,864.0 | +0.21% |
| 2026-06-11 | $4.83 | $4.64 | $0.19 | 110,928.0 | -1.26% |
| 2026-06-10 | $4.90 | $4.75 | $0.15 | 68,353.0 | -3.06% |
| 2026-06-09 | $4.99 | $4.82 | $0.17 | 207,456.0 | +1.87% |
| 2026-06-08 | $4.94 | $4.75 | $0.19 | 213,130.0 | +1.05% |
| 2026-06-05 | $5.03 | $4.76 | $0.27 | 69,095.0 | -5.93% |
| 2026-06-04 | $5.08 | $4.88 | $0.205 | 172,813.0 | +4.33% |
| 2026-06-03 | $4.92 | $4.85 | $0.07 | 47,221.0 | +0.21% |
| 2026-06-02 | $4.89 | $4.82 | $0.075 | 39,349.0 | -0.21% |
| 2026-06-01 | $4.87 | $4.80 | $0.07 | 59,427.0 | -0.82% |
| 2026-05-29 | $4.96 | $4.88 | $0.075 | 52,141.0 | -0.20% |
| 2026-05-28 | $4.96 | $4.89 | $0.07 | 79,134.0 | -0.61% |
| 2026-05-27 | $5.04 | $4.91 | $0.13 | 66,563.0 | -2.38% |
| 2026-05-26 | $5.09 | $4.92 | $0.17 | 280,878.0 | +2.23% |
| 2026-05-22 | $5.02 | $4.89 | $0.13 | 458,376.0 | -1.00% |
| 2026-05-21 | $5.11 | $4.95 | $0.155 | 123,204.0 | -1.19% |
| 2026-05-20 | $5.48 | $4.96 | $0.525 | 875,878.0 | +1.20% |
| 2026-05-19 | $5.31 | $4.81 | $0.50 | 188,690.0 | -2.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $5.08 | $4.62 | $0.46 | 1,900,618.0 | -4.81% |
| 2026-05 | $5.48 | $4.70 | $0.78 | 3,708,458.0 | +2.52% |
| 2026-04 | $5.08 | $4.70 | $0.38 | 1,926,323.0 | -6.29% |
| 2026-03 | $5.54 | $4.40 | $1.14 | 2,146,127.0 | +8.99% |
| 2026-02 | $4.74 | $4.13 | $0.61 | 1,603,336.0 | +0.21% |
| 2026-01 | $4.98 | $4.28 | $0.70 | 1,617,556.0 | -2.31% |
Lesaka Technologies Inc 주식 (LSAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.75 | $3.70 | $1.05 | 716,888.0 | +27.76% |
| 2025-11 | $4.39 | $3.62 | $0.774 | 803,755.0 | -13.72% |
| 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% |
0.48%
0.62%
자본화:
|
볼륨(24시간):