Stockscreener 앱 받기
4.69
4.29%
-0.20
시간 외 거래:
4.75
0.06
+1.28%
Lesaka Technologies Inc 주식 (LSAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $4.90 | $4.67 | $0.23 | 78,624.0 | -4.09% |
| 2026-08-07 | $4.93 | $4.75 | $0.18 | 239,063.0 | +4.04% |
| 2026-08-06 | $4.82 | $4.70 | $0.125 | 143,163.0 | -1.05% |
| 2026-08-05 | $4.89 | $4.70 | $0.19 | 171,636.0 | -1.86% |
| 2026-08-04 | $4.95 | $4.61 | $0.3363 | 446,890.0 | +3.64% |
| 2026-08-03 | $4.77 | $4.63 | $0.135 | 60,054.0 | +1.08% |
| 2026-07-31 | $4.75 | $4.62 | $0.13 | 49,316.0 | -0.65% |
| 2026-07-30 | $4.81 | $4.52 | $0.29 | 70,986.0 | +4.03% |
| 2026-07-29 | $4.59 | $4.42 | $0.165 | 39,761.0 | -2.19% |
| 2026-07-28 | $4.65 | $4.56 | $0.09 | 31,703.0 | +0.00% |
| 2026-07-27 | $4.65 | $4.53 | $0.1153 | 38,589.0 | +1.11% |
| 2026-07-24 | $4.73 | $4.52 | $0.21 | 61,968.0 | -4.84% |
| 2026-07-23 | $4.80 | $4.58 | $0.22 | 203,678.0 | +3.04% |
| 2026-07-22 | $4.80 | $4.56 | $0.24 | 75,430.0 | -2.95% |
| 2026-07-21 | $4.83 | $4.72 | $0.105 | 632,466.0 | -0.21% |
| 2026-07-20 | $4.81 | $4.61 | $0.198 | 83,033.0 | -0.21% |
| 2026-07-17 | $4.88 | $4.71 | $0.165 | 105,678.0 | -0.63% |
| 2026-07-16 | $4.91 | $4.76 | $0.145 | 157,067.0 | -1.23% |
| 2026-07-15 | $4.92 | $4.86 | $0.06 | 87,321.0 | +0.00% |
| 2026-07-14 | $4.88 | $4.82 | $0.0599 | 57,758.0 | +0.41% |
| 2026-07-13 | $4.90 | $4.79 | $0.105 | 56,341.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $4.95 | $4.61 | $0.3363 | 1,218,041.0 | +1.52% |
| 2026-07 | $5.04 | $4.42 | $0.61 | 2,484,651.0 | -7.04% |
| 2026-06 | $5.08 | $4.50 | $0.58 | 3,380,543.0 | +1.64% |
| 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% |
1.48%
3.53%
자본화:
|
볼륨(24시간):