Stockscreener 앱 받기
17.85
1.38%
-0.25
Abrdn Healthcare Opportunities Fund 주식 (THQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $18.06 | $17.65 | $0.4085 | 212,148.0 | -1.38% |
| 2025-10-31 | $18.20 | $18.00 | $0.20 | 175,726.0 | -0.17% |
| 2025-10-30 | $18.25 | $18.03 | $0.22 | 180,131.0 | +0.72% |
| 2025-10-29 | $18.21 | $17.96 | $0.255 | 189,137.0 | -1.10% |
| 2025-10-28 | $18.25 | $18.11 | $0.14 | 171,169.0 | -0.22% |
| 2025-10-27 | $18.25 | $18.11 | $0.1399 | 163,942.0 | +0.27% |
| 2025-10-24 | $18.25 | $18.11 | $0.14 | 134,246.0 | -0.33% |
| 2025-10-23 | $18.28 | $18.12 | $0.16 | 155,657.0 | +0.66% |
| 2025-10-22 | $18.31 | $18.11 | $0.20 | 153,274.0 | +0.11% |
| 2025-10-21 | $18.18 | $18.02 | $0.1599 | 146,408.0 | +0.50% |
| 2025-10-20 | $18.06 | $17.92 | $0.1387 | 136,731.0 | +0.73% |
| 2025-10-17 | $17.90 | $17.68 | $0.22 | 122,775.0 | +0.73% |
| 2025-10-16 | $17.99 | $17.70 | $0.2899 | 116,196.0 | -0.17% |
| 2025-10-15 | $17.96 | $17.72 | $0.2363 | 173,762.0 | -0.17% |
| 2025-10-14 | $17.93 | $17.61 | $0.3184 | 124,204.0 | +0.00% |
| 2025-10-13 | $17.90 | $17.72 | $0.1849 | 166,768.0 | +0.34% |
| 2025-10-10 | $18.26 | $17.71 | $0.55 | 226,842.0 | -2.26% |
| 2025-10-09 | $18.35 | $18.16 | $0.19 | 162,766.0 | -0.38% |
| 2025-10-08 | $18.24 | $18.00 | $0.24 | 122,886.0 | +1.22% |
| 2025-10-07 | $18.13 | $17.98 | $0.1501 | 134,342.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.06 | $17.65 | $0.4085 | 424,296.0 | -1.38% |
| 2025-10 | $18.35 | $17.29 | $1.07 | 4,124,734.0 | +4.68% |
| 2025-09 | $17.37 | $16.78 | $0.59 | 4,856,243.0 | +1.65% |
| 2025-08 | $17.20 | $15.14 | $2.06 | 7,062,495.0 | +4.04% |
| 2025-07 | $18.72 | $16.30 | $2.42 | 6,639,757.0 | -11.09% |
| 2025-06 | $18.74 | $17.75 | $0.995 | 2,632,610.0 | +0.44% |
| 2025-05 | $19.54 | $17.61 | $1.93 | 3,356,974.0 | -5.76% |
| 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% |
0.49%
0.72%
자본화:
|
볼륨(24시간):