56.19
price up icon4.56%   2.45
after-market 시간 외 거래: 56.06 -0.13 -0.23%
loading

On Holding Ag 주식 (ONON) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $56.66 $54.56 $2.10 4,814,947.0 +4.56%
2024-11-20 $54.49 $52.75 $1.74 1,650,790.0 +0.64%
2024-11-19 $53.88 $50.30 $3.58 3,469,679.0 +3.71%
2024-11-18 $51.65 $49.51 $2.14 3,197,223.0 -0.83%
2024-11-15 $52.90 $51.76 $1.14 2,581,519.0 -2.68%
2024-11-14 $53.55 $51.81 $1.74 2,578,173.0 +1.21%
2024-11-13 $56.44 $52.70 $3.74 6,076,921.0 +0.17%
2024-11-12 $54.00 $49.94 $4.06 10,906,217.0 -0.17%
2024-11-11 $53.72 $52.01 $1.71 10,613,158.0 +2.37%
2024-11-08 $51.75 $49.57 $2.18 4,755,350.0 +2.20%
2024-11-07 $50.60 $48.00 $2.60 4,754,302.0 +5.91%
2024-11-06 $49.36 $47.10 $2.26 3,497,808.0 -0.65%
2024-11-05 $47.91 $46.63 $1.28 2,243,406.0 +3.41%
2024-11-04 $47.48 $46.28 $1.20 3,111,643.0 -0.43%
2024-11-01 $47.91 $46.28 $1.63 3,324,835.0 -1.94%
2024-10-31 $48.75 $47.02 $1.73 2,843,127.0 -2.85%
2024-10-30 $49.71 $48.63 $1.08 2,459,366.0 -2.20%
2024-10-29 $50.43 $48.41 $2.02 3,084,814.0 -1.38%
2024-10-28 $51.36 $50.32 $1.04 2,757,551.0 -0.08%
2024-10-25 $51.50 $48.95 $2.55 5,875,623.0 +6.43%
2024-10-24 $48.37 $47.26 $1.11 2,315,533.0 +0.44%
2024-10-23 $48.95 $46.50 $2.45 3,371,083.0 -2.63%

On Holding Ag 주식 (ONON) 연도별 가격 이력

이 심층 분석에서는 On Holding Ag 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 On Holding Ag 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

On Holding Ag 주식 (ONON) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $56.66 $46.28 $10.38 72,390,918.0 +18.49%
2024-10 $52.80 $46.50 $6.30 71,021,499.0 -5.44%
2024-09 $52.16 $42.00 $10.16 87,805,051.0 +6.75%
2024-08 $48.08 $35.24 $12.84 135,090,276.0 +13.42%
2024-07 $42.45 $36.05 $6.40 96,138,230.0 +6.75%
2024-06 $44.30 $37.71 $6.59 90,891,509.0 -8.79%
2024-05 $43.54 $29.84 $13.70 137,867,175.0 +33.98%
2024-04 $36.00 $31.16 $4.84 74,832,753.0 -10.26%
2024-03 $36.15 $27.37 $8.78 142,459,387.0 +1.03%
2024-02 $35.58 $26.22 $9.36 91,237,351.0 +31.85%
2024-01 $29.09 $25.78 $3.31 115,151,045.0 -1.52%

On Holding Ag 주식 (ONON) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $31.96 $26.86 $5.10 92,527,507.0 -7.03%
2023-11 $30.31 $24.15 $6.16 111,874,218.0 +13.01%
2023-10 $27.73 $23.41 $4.32 100,489,319.0 -7.73%
2023-09 $31.05 $25.51 $5.54 83,586,628.0 -3.50%
2023-08 $37.08 $27.21 $9.87 107,478,562.0 -19.92%
2023-07 $36.83 $30.71 $6.12 73,025,999.0 +9.09%
2023-06 $33.17 $26.87 $6.30 84,058,217.0 +20.22%
2023-05 $34.88 $25.51 $9.37 113,432,144.0 -15.41%
2023-04 $33.80 $28.25 $5.55 90,606,215.0 +4.58%
2023-03 $31.94 $19.89 $12.05 127,831,620.0 +41.88%
2023-02 $24.11 $20.31 $3.80 42,088,789.0 -5.73%
2023-01 $23.50 $16.60 $6.90 48,860,082.0 +35.20%

On Holding Ag 주식 (ONON) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $19.71 $15.91 $3.80 33,706,002.0 -11.64%
2022-11 $20.95 $16.32 $4.63 57,184,299.0 +10.40%
2022-10 $18.66 $15.44 $3.22 40,315,063.0 +9.60%
2022-09 $21.04 $15.90 $5.14 49,209,275.0 -19.71%
2022-08 $25.00 $19.80 $5.20 54,511,279.0 -8.18%
2022-07 $21.99 $16.16 $5.83 39,478,267.0 +23.06%
2022-06 $23.03 $16.64 $6.39 39,368,408.0 -14.33%
2022-05 $26.86 $16.38 $10.48 81,538,283.0 -17.30%
2022-04 $27.10 $22.40 $4.70 48,725,215.0 -1.07%
2022-03 $29.18 $19.75 $9.43 66,771,944.0 +3.66%
2022-02 $31.29 $22.00 $9.29 41,921,327.0 -7.66%
2022-01 $40.22 $22.82 $17.40 61,125,759.0 -30.26%
footwear_accessories SKX
$61.01
price up icon 2.07%
$47.41
price up icon 2.55%
$181.91
price up icon 3.15%
$101.81
price up icon 3.27%
$42.82
price up icon 2.96%
자본화:     |  볼륨(24시간):