Stockscreener 앱 받기
18.29
0.00%
0.0454
Abrdn Healthcare Opportunities Fund 주식 (THQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $18.26 | $18.22 | $0.04 | 12,578.0 | -0.02% |
| 2025-05-13 | $18.89 | $18.22 | $0.6697 | 258,397.0 | -3.29% |
| 2025-05-12 | $18.91 | $18.30 | $0.6091 | 211,065.0 | +3.29% |
| 2025-05-09 | $18.66 | $18.22 | $0.4399 | 78,010.0 | -0.98% |
| 2025-05-08 | $18.66 | $18.44 | $0.22 | 134,324.0 | -1.23% |
| 2025-05-07 | $18.89 | $18.57 | $0.3237 | 99,816.0 | -0.32% |
| 2025-05-06 | $19.13 | $18.68 | $0.45 | 117,056.0 | -2.65% |
| 2025-05-05 | $19.30 | $19.11 | $0.19 | 88,224.0 | -0.31% |
| 2025-05-02 | $19.39 | $19.08 | $0.31 | 98,542.0 | +1.37% |
| 2025-05-01 | $19.54 | $19.02 | $0.515 | 116,527.0 | -2.01% |
| 2025-04-30 | $19.60 | $19.16 | $0.44 | 143,167.0 | -0.36% |
| 2025-04-29 | $19.57 | $19.13 | $0.4431 | 115,833.0 | +1.46% |
| 2025-04-28 | $19.39 | $19.05 | $0.3397 | 80,696.0 | +0.63% |
| 2025-04-25 | $19.17 | $18.82 | $0.3513 | 88,242.0 | +0.90% |
| 2025-04-24 | $19.09 | $18.58 | $0.5099 | 78,004.0 | +1.12% |
| 2025-04-23 | $19.15 | $18.58 | $0.57 | 140,078.0 | +0.05% |
| 2025-04-22 | $18.83 | $18.51 | $0.316 | 155,560.0 | +1.52% |
| 2025-04-21 | $18.89 | $18.33 | $0.5606 | 188,724.0 | -2.54% |
| 2025-04-17 | $19.19 | $18.90 | $0.2899 | 156,720.0 | -0.89% |
| 2025-04-16 | $19.50 | $19.01 | $0.4878 | 101,516.0 | -0.73% |
| 2025-04-15 | $19.45 | $19.16 | $0.2887 | 93,667.0 | +0.10% |
Abrdn Healthcare Opportunities Fund 주식 (THQ) 연도별 가격 이력
이 심층 분석에서는 Abrdn Healthcare Opportunities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 THQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Healthcare Opportunities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Healthcare Opportunities Fund 주식 (THQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $19.54 | $18.22 | $1.32 | 1,214,539.0 | -6.15% |
| 2025-04 | $20.64 | $17.42 | $3.22 | 3,100,236.0 | -5.86% |
| 2025-03 | $21.30 | $20.16 | $1.14 | 2,337,803.0 | -1.99% |
| 2025-02 | $21.15 | $20.12 | $1.03 | 2,034,683.0 | -0.09% |
| 2025-01 | $21.38 | $18.59 | $2.79 | 4,261,920.0 | +11.71% |
Abrdn Healthcare Opportunities Fund 주식 (THQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.92 | $18.42 | $2.50 | 3,391,673.0 | -9.24% |
| 2024-11 | $21.44 | $19.13 | $2.31 | 3,360,017.0 | -0.19% |
| 2024-10 | $22.60 | $20.92 | $1.68 | 2,053,403.0 | -5.25% |
| 2024-09 | $22.13 | $21.37 | $0.7599 | 2,017,396.0 | +0.78% |
| 2024-08 | $22.10 | $20.32 | $1.78 | 2,873,023.0 | +1.95% |
| 2024-07 | $21.95 | $20.20 | $1.75 | 3,150,302.0 | +5.45% |
| 2024-06 | $20.43 | $20.00 | $0.43 | 1,760,884.0 | +2.77% |
| 2024-05 | $20.63 | $19.30 | $1.33 | 2,718,175.0 | +1.23% |
| 2024-04 | $20.15 | $18.82 | $1.33 | 3,328,320.0 | -2.54% |
| 2024-03 | $20.38 | $19.50 | $0.88 | 3,606,407.0 | +2.08% |
| 2024-02 | $20.19 | $18.19 | $2.00 | 3,744,414.0 | +8.43% |
| 2024-01 | $19.03 | $17.92 | $1.11 | 2,339,056.0 | +0.28% |
Abrdn Healthcare Opportunities Fund 주식 (THQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.36 | $17.10 | $1.26 | 2,935,175.0 | +5.47% |
| 2023-11 | $17.22 | $15.66 | $1.56 | 2,993,928.0 | +9.64% |
| 2023-10 | $17.26 | $15.29 | $1.97 | 3,252,479.0 | -7.77% |
| 2023-09 | $18.75 | $16.86 | $1.89 | 2,371,544.0 | -9.00% |
| 2023-08 | $19.46 | $18.41 | $1.05 | 2,011,070.0 | -3.47% |
| 2023-07 | $19.57 | $18.51 | $1.06 | 2,004,975.0 | +1.36% |
| 2023-06 | $19.19 | $18.21 | $0.979 | 1,724,131.0 | +4.04% |
| 2023-05 | $19.26 | $17.90 | $1.36 | 1,710,056.0 | -3.58% |
| 2023-04 | $19.53 | $18.55 | $0.98 | 1,802,637.0 | +1.33% |
| 2023-03 | $19.08 | $17.75 | $1.33 | 2,470,590.0 | -0.37% |
| 2023-02 | $20.00 | $18.80 | $1.20 | 1,824,417.0 | -4.17% |
| 2023-01 | $20.24 | $19.29 | $0.9488 | 2,716,158.0 | -0.81% |
0.35%
0.32%
자본화:
|
볼륨(24시간):