Stockscreener 앱 받기
4.15
4.60%
-0.20
Lesaka Technologies Inc 주식 (LSAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.39 | $4.21 | $0.1817 | 18,894.0 | -3.22% |
| 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% |
| 2025-10-27 | $4.36 | $4.19 | $0.17 | 13,661.0 | +0.00% |
| 2025-10-24 | $4.48 | $4.34 | $0.135 | 10,797.0 | -1.58% |
| 2025-10-23 | $4.42 | $4.11 | $0.31 | 11,788.0 | +4.74% |
| 2025-10-22 | $4.37 | $4.20 | $0.175 | 37,092.0 | -0.24% |
| 2025-10-21 | $4.31 | $4.22 | $0.09 | 19,358.0 | +1.68% |
| 2025-10-20 | $4.33 | $4.04 | $0.28 | 34,648.0 | -0.48% |
| 2025-10-17 | $4.36 | $4.18 | $0.18 | 34,984.0 | -1.65% |
| 2025-10-16 | $4.35 | $4.12 | $0.23 | 34,349.0 | +4.17% |
| 2025-10-15 | $4.12 | $3.92 | $0.195 | 34,124.0 | +4.35% |
| 2025-10-14 | $4.10 | $3.91 | $0.19 | 41,990.0 | -6.01% |
| 2025-10-13 | $4.16 | $4.07 | $0.09 | 18,574.0 | +0.97% |
| 2025-10-10 | $4.12 | $4.01 | $0.1124 | 25,098.0 | +0.73% |
| 2025-10-09 | $4.23 | $4.08 | $0.1491 | 69,437.0 | -2.62% |
| 2025-10-08 | $4.26 | $4.15 | $0.11 | 51,344.0 | -2.10% |
| 2025-10-07 | $4.31 | $4.16 | $0.1457 | 22,606.0 | +0.00% |
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 | $4.21 | $0.184 | 63,950.0 | -2.09% |
| 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% |
1.88%
자본화:
|
볼륨(24시간):