Stockscreener 앱 받기
19.34
0.99%
0.19
시간 외 거래:
19.30
-0.04
-0.21%
Abrdn Healthcare Opportunities Fund 주식 (THQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.40 | $19.13 | $0.2711 | 268,057.0 | +0.99% |
| 2024-11-15 | $19.81 | $19.15 | $0.66 | 528,945.0 | -3.72% |
| 2024-11-14 | $20.50 | $19.82 | $0.68 | 320,051.0 | -2.83% |
| 2024-11-13 | $20.97 | $20.40 | $0.5652 | 185,702.0 | -2.15% |
| 2024-11-12 | $21.37 | $20.90 | $0.4688 | 109,482.0 | -1.23% |
| 2024-11-11 | $21.44 | $21.12 | $0.32 | 101,034.0 | -0.61% |
| 2024-11-08 | $21.42 | $21.03 | $0.39 | 89,406.0 | +1.48% |
| 2024-11-07 | $21.18 | $20.95 | $0.2268 | 88,885.0 | +0.29% |
| 2024-11-06 | $21.39 | $20.89 | $0.50 | 99,715.0 | +0.43% |
| 2024-11-05 | $20.99 | $20.80 | $0.19 | 56,512.0 | +0.39% |
| 2024-11-04 | $21.08 | $20.76 | $0.32 | 82,837.0 | -1.14% |
| 2024-11-01 | $21.09 | $20.88 | $0.2059 | 85,425.0 | +0.43% |
| 2024-10-31 | $21.11 | $20.92 | $0.1931 | 97,091.0 | -0.81% |
| 2024-10-30 | $21.18 | $21.00 | $0.18 | 128,455.0 | -0.38% |
| 2024-10-29 | $21.26 | $21.15 | $0.11 | 87,223.0 | -0.33% |
| 2024-10-28 | $21.52 | $21.24 | $0.28 | 92,746.0 | -0.93% |
| 2024-10-25 | $21.70 | $21.42 | $0.273 | 89,805.0 | -0.83% |
| 2024-10-24 | $21.89 | $21.61 | $0.2829 | 94,536.0 | -1.32% |
| 2024-10-23 | $22.07 | $21.88 | $0.195 | 73,922.0 | -0.59% |
| 2024-10-22 | $22.17 | $22.02 | $0.15 | 70,291.0 | -0.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.44 | $19.13 | $2.31 | 2,284,108.0 | -7.55% |
| 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% |
Abrdn Healthcare Opportunities Fund 주식 (THQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.02 | $19.47 | $1.55 | 2,022,309.0 | -5.31% |
| 2022-11 | $20.92 | $19.26 | $1.66 | 1,892,692.0 | +4.70% |
| 2022-10 | $20.10 | $17.75 | $2.35 | 2,179,759.0 | +10.26% |
| 2022-09 | $20.41 | $17.86 | $2.55 | 2,229,650.0 | -6.69% |
| 2022-08 | $21.40 | $19.34 | $2.06 | 2,130,277.0 | -5.64% |
| 2022-07 | $21.13 | $19.72 | $1.42 | 1,959,198.0 | +3.21% |
| 2022-06 | $21.03 | $18.03 | $3.00 | 2,044,577.0 | -4.73% |
| 2022-05 | $22.06 | $19.75 | $2.31 | 1,727,963.0 | -4.69% |
| 2022-04 | $23.30 | $21.52 | $1.78 | 2,008,154.0 | -1.35% |
| 2022-03 | $22.64 | $20.82 | $1.82 | 1,958,348.0 | +3.20% |
| 2022-02 | $23.30 | $19.25 | $4.05 | 1,475,746.0 | -4.56% |
| 2022-01 | $25.55 | $20.34 | $5.21 | 2,161,173.0 | -11.86% |
0.60%
0.14%
자본화:
|
볼륨(24시간):