Stockscreener 앱 받기
22.08
1.24%
0.27
시간 외 거래:
22.53
0.45
+2.04%
Abrdn Healthcare Opportunities Fund 주식 (THQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $22.10 | $21.85 | $0.25 | 222,348.0 | +1.24% |
| 2024-09-27 | $21.83 | $21.69 | $0.1386 | 69,525.0 | +0.55% |
| 2024-09-26 | $21.75 | $21.59 | $0.16 | 52,153.0 | +0.60% |
| 2024-09-25 | $21.82 | $21.55 | $0.275 | 96,211.0 | -1.37% |
| 2024-09-24 | $21.94 | $21.75 | $0.192 | 78,010.0 | -0.23% |
| 2024-09-23 | $21.96 | $21.80 | $0.16 | 93,925.0 | -0.68% |
| 2024-09-20 | $22.06 | $21.92 | $0.14 | 103,690.0 | +0.46% |
| 2024-09-19 | $22.13 | $21.95 | $0.1799 | 93,464.0 | +0.18% |
| 2024-09-18 | $22.05 | $21.87 | $0.1855 | 105,932.0 | +0.27% |
| 2024-09-17 | $22.00 | $21.79 | $0.2099 | 88,944.0 | -0.23% |
| 2024-09-16 | $21.98 | $21.79 | $0.19 | 92,348.0 | +0.87% |
| 2024-09-13 | $21.92 | $21.70 | $0.215 | 90,568.0 | -0.32% |
| 2024-09-12 | $21.90 | $21.75 | $0.1499 | 68,365.0 | +0.28% |
| 2024-09-11 | $21.85 | $21.56 | $0.29 | 87,924.0 | -0.32% |
| 2024-09-10 | $21.83 | $21.57 | $0.2592 | 113,894.0 | +0.88% |
| 2024-09-09 | $21.74 | $21.43 | $0.31 | 127,589.0 | +0.75% |
| 2024-09-06 | $21.72 | $21.37 | $0.35 | 109,488.0 | -0.37% |
| 2024-09-05 | $21.89 | $21.50 | $0.39 | 131,417.0 | -1.19% |
| 2024-09-04 | $21.98 | $21.76 | $0.22 | 73,379.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $22.13 | $21.37 | $0.7599 | 2,239,744.0 | +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% |
0.65%
1.79%
자본화:
|
볼륨(24시간):