Stockscreener 앱 받기
7.27
1.54%
0.11
시간 외 거래:
7.07
-0.20
-2.75%
Spark New Zealand Limited ADR 주식 (SPKKY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $7.27 | $7.05 | $0.22 | 11,308.0 | +1.54% |
| 2025-07-31 | $7.22 | $7.14 | $0.0849 | 17,270.0 | -0.42% |
| 2025-07-30 | $7.40 | $7.18 | $0.2192 | 19,347.0 | -2.31% |
| 2025-07-29 | $7.55 | $7.33 | $0.22 | 20,166.0 | -1.73% |
| 2025-07-28 | $7.62 | $7.40 | $0.225 | 43,319.0 | -0.40% |
| 2025-07-25 | $7.52 | $7.49 | $0.026 | 8,495.0 | +0.67% |
| 2025-07-24 | $7.58 | $7.47 | $0.105 | 45,558.0 | -1.71% |
| 2025-07-23 | $7.69 | $7.50 | $0.191 | 7,553.0 | -0.78% |
| 2025-07-22 | $7.70 | $7.55 | $0.15 | 16,482.0 | -0.52% |
| 2025-07-21 | $7.80 | $7.50 | $0.296 | 15,241.0 | +1.32% |
| 2025-07-18 | $7.71 | $7.59 | $0.1181 | 9,086.0 | -1.04% |
| 2025-07-17 | $7.93 | $7.64 | $0.29 | 32,955.0 | -1.35% |
| 2025-07-16 | $7.80 | $7.70 | $0.10 | 30,286.0 | +1.10% |
| 2025-07-15 | $7.75 | $7.67 | $0.0775 | 9,468.0 | +0.68% |
| 2025-07-14 | $7.68 | $7.50 | $0.184 | 18,237.0 | +0.95% |
| 2025-07-11 | $7.65 | $7.55 | $0.10 | 15,860.0 | -1.10% |
| 2025-07-10 | $7.73 | $7.55 | $0.175 | 14,928.0 | +0.39% |
| 2025-07-09 | $7.63 | $7.55 | $0.08 | 7,210.0 | +1.73% |
| 2025-07-08 | $7.62 | $7.50 | $0.12 | 13,192.0 | -1.06% |
Spark New Zealand Limited ADR 주식 (SPKKY) 연도별 가격 이력
이 심층 분석에서는 Spark New Zealand Limited ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPKKY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spark New Zealand Limited ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spark New Zealand Limited ADR 주식 (SPKKY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.93 | $7.05 | $0.88 | 421,372.0 | -0.41% |
| 2025-06 | $7.37 | $6.38 | $0.99 | 584,197.0 | +10.91% |
| 2025-05 | $6.90 | $6.18 | $0.72 | 1,004,217.0 | +5.14% |
| 2025-04 | $6.45 | $5.51 | $0.94 | 2,434,473.0 | +8.87% |
| 2025-03 | $6.40 | $5.61 | $0.79 | 3,102,658.0 | -8.73% |
| 2025-02 | $8.55 | $6.28 | $2.27 | 2,465,832.0 | -22.22% |
| 2025-01 | $8.62 | $7.89 | $0.73 | 2,545,102.0 | -1.22% |
Spark New Zealand Limited ADR 주식 (SPKKY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.65 | $7.80 | $0.8475 | 5,958,576.0 | -6.17% |
| 2024-11 | $9.39 | $8.31 | $1.08 | 6,670,378.0 | +0.64% |
| 2024-10 | $9.77 | $8.47 | $1.30 | 4,607,936.0 | -10.22% |
| 2024-09 | $11.45 | $9.55 | $1.90 | 4,553,257.0 | -14.07% |
| 2024-08 | $13.60 | $11.10 | $2.50 | 2,457,907.0 | -13.82% |
| 2024-07 | $13.00 | $12.10 | $0.90 | 2,584,635.0 | +0.86% |
| 2024-06 | $12.95 | $12.13 | $0.82 | 2,743,055.0 | +3.13% |
| 2024-05 | $14.27 | $12.23 | $2.04 | 2,083,020.0 | -10.82% |
| 2024-04 | $14.36 | $13.59 | $0.77 | 1,997,394.0 | -1.13% |
| 2024-03 | $15.71 | $14.11 | $1.60 | 837,086.0 | -8.07% |
| 2024-02 | $16.44 | $15.02 | $1.42 | 505,899.0 | -5.94% |
| 2024-01 | $16.43 | $15.58 | $0.85 | 403,843.0 | -0.18% |
Spark New Zealand Limited ADR 주식 (SPKKY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.44 | $15.26 | $1.18 | 324,634.0 | +3.35% |
| 2023-11 | $15.90 | $14.47 | $1.43 | 819,995.0 | +7.76% |
| 2023-10 | $15.05 | $13.87 | $1.18 | 1,676,746.0 | +2.87% |
| 2023-09 | $15.15 | $13.75 | $1.40 | 1,891,021.0 | -4.99% |
| 2023-08 | $16.04 | $14.56 | $1.48 | 1,103,913.0 | -6.70% |
| 2023-07 | $16.38 | $15.17 | $1.21 | 438,826.0 | +2.94% |
| 2023-06 | $16.21 | $15.33 | $0.88 | 692,093.0 | -0.19% |
| 2023-05 | $16.70 | $15.54 | $1.16 | 551,749.0 | -3.21% |
| 2023-04 | $16.25 | $15.36 | $0.89 | 412,126.0 | +2.02% |
| 2023-03 | $16.23 | $14.88 | $1.35 | 616,583.0 | +2.92% |
| 2023-02 | $17.25 | $15.30 | $1.95 | 371,575.0 | -7.72% |
| 2023-01 | $17.20 | $16.26 | $0.94 | 331,991.0 | -2.02% |
3.42%
5.71%
자본화:
|
볼륨(24시간):