Stockscreener 앱 받기
3.14
0.63%
-0.02
23 Andme Holding Co 주식 (ME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.39 | $3.11 | $0.28 | 339,361.0 | -0.63% |
| 2024-11-26 | $3.29 | $3.12 | $0.1699 | 301,501.0 | -3.95% |
| 2024-11-25 | $3.46 | $2.97 | $0.49 | 542,617.0 | +5.79% |
| 2024-11-22 | $3.21 | $2.98 | $0.225 | 515,113.0 | -3.72% |
| 2024-11-21 | $3.39 | $3.10 | $0.29 | 301,080.0 | +2.54% |
| 2024-11-20 | $3.58 | $3.07 | $0.51 | 410,518.0 | -8.16% |
| 2024-11-19 | $3.49 | $2.65 | $0.835 | 1,708,233.0 | +21.20% |
| 2024-11-18 | $3.15 | $2.75 | $0.40 | 989,519.0 | -5.67% |
| 2024-11-15 | $3.73 | $3.00 | $0.73 | 1,171,480.0 | -21.47% |
| 2024-11-14 | $4.27 | $3.80 | $0.47 | 606,709.0 | -10.12% |
| 2024-11-13 | $4.68 | $4.21 | $0.47 | 396,142.0 | -9.77% |
| 2024-11-12 | $5.35 | $4.38 | $0.968 | 608,445.0 | +2.17% |
| 2024-11-11 | $4.65 | $4.33 | $0.32 | 295,726.0 | +2.90% |
| 2024-11-08 | $4.68 | $4.34 | $0.3448 | 337,944.0 | -4.07% |
| 2024-11-07 | $4.94 | $4.64 | $0.295 | 191,084.0 | -1.89% |
| 2024-11-06 | $4.87 | $4.69 | $0.1761 | 173,472.0 | +0.21% |
| 2024-11-05 | $4.84 | $4.62 | $0.22 | 166,130.0 | +1.06% |
| 2024-11-04 | $4.78 | $4.57 | $0.2136 | 118,670.0 | +1.08% |
| 2024-11-01 | $4.75 | $4.65 | $0.105 | 173,566.0 | +0.00% |
| 2024-10-31 | $4.81 | $4.64 | $0.17 | 241,987.0 | -3.33% |
| 2024-10-30 | $5.01 | $4.81 | $0.1969 | 208,881.0 | -2.63% |
| 2024-10-29 | $5.12 | $4.84 | $0.28 | 166,138.0 | +1.86% |
23 Andme Holding Co 주식 (ME) 연도별 가격 이력
이 심층 분석에서는 23 Andme Holding Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 23 Andme Holding Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
23 Andme Holding Co 주식 (ME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.35 | $2.65 | $2.69 | 9,686,671.0 | -32.47% |
| 2024-10 | $7.88 | $4.60 | $3.28 | 6,198,720.7 | -33.09% |
| 2024-09 | $7.30 | $5.80 | $1.50 | 2,964,061.9 | +10.35% |
| 2024-08 | $8.19 | $6.04 | $2.15 | 3,278,106.1 | -21.27% |
| 2024-07 | $10.81 | $7.31 | $3.50 | 2,692,736.0 | +2.25% |
| 2024-06 | $11.40 | $7.54 | $3.86 | 6,120,188.2 | -28.25% |
| 2024-05 | $12.76 | $9.48 | $3.28 | 4,064,033.9 | +8.56% |
| 2024-04 | $12.38 | $7.00 | $5.38 | 7,557,367.2 | -5.60% |
| 2024-03 | $11.96 | $8.02 | $3.94 | 6,486,088.4 | -6.67% |
| 2024-02 | $16.52 | $10.80 | $5.72 | 9,137,403.0 | -22.04% |
| 2024-01 | $19.19 | $12.30 | $6.89 | 6,077,182.0 | -19.97% |
23 Andme Holding Co 주식 (ME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.40 | $15.57 | $4.83 | 5,364,779.0 | +6.16% |
| 2023-11 | $19.55 | $14.20 | $5.35 | 4,188,456.8 | +1.58% |
| 2023-10 | $19.72 | $12.20 | $7.52 | 3,465,973.9 | -13.36% |
| 2023-09 | $25.00 | $19.20 | $5.80 | 3,123,161.3 | -11.12% |
| 2023-08 | $38.40 | $19.75 | $18.65 | 3,052,958.4 | -42.71% |
| 2023-07 | $40.60 | $31.80 | $8.80 | 1,746,967.6 | +9.71% |
| 2023-06 | $42.40 | $31.40 | $11.00 | 3,142,756.4 | -8.85% |
| 2023-05 | $44.20 | $36.68 | $7.52 | 2,617,040.1 | -2.54% |
| 2023-04 | $46.40 | $34.80 | $11.60 | 1,395,992.2 | -13.60% |
| 2023-03 | $52.00 | $42.80 | $9.20 | 2,108,911.8 | -9.16% |
| 2023-02 | $59.80 | $47.90 | $11.90 | 2,446,758.8 | +0.40% |
| 2023-01 | $51.80 | $40.40 | $11.40 | 2,120,366.2 | +15.74% |
23 Andme Holding Co 주식 (ME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.60 | $40.80 | $28.80 | 3,193,798.9 | -29.18% |
| 2022-11 | $70.00 | $54.00 | $16.00 | 2,812,451.4 | -2.87% |
| 2022-10 | $65.90 | $54.20 | $11.70 | 2,617,980.1 | +9.79% |
| 2022-09 | $73.60 | $52.60 | $21.00 | 4,428,972.6 | -15.13% |
| 2022-08 | $126.2 | $54.80 | $71.40 | 6,214,680.0 | +21.22% |
| 2022-07 | $62.75 | $49.60 | $13.15 | 2,191,975.3 | +12.10% |
| 2022-06 | $61.40 | $42.40 | $19.00 | 5,261,874.8 | -17.33% |
| 2022-05 | $62.60 | $43.00 | $19.60 | 3,516,044.8 | +0.33% |
| 2022-04 | $82.80 | $57.20 | $25.60 | 2,438,028.2 | -21.93% |
| 2022-03 | $92.70 | $64.90 | $27.80 | 5,297,262.4 | -14.32% |
| 2022-02 | $109.6 | $77.00 | $32.60 | 2,758,618.2 | -4.28% |
| 2022-01 | $143.8 | $79.20 | $64.60 | 3,134,273.2 | -29.88% |
1.43%
0.41%
자본화:
|
볼륨(24시간):