Stockscreener 앱 받기
5.65
0.53%
-0.03
시간 외 거래:
5.68
0.03
+0.53%
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.72 | $5.51 | $0.21 | 4,013,017.0 | -0.53% |
| 2024-11-15 | $5.71 | $5.49 | $0.2213 | 4,227,060.0 | +3.09% |
| 2024-11-14 | $5.65 | $5.36 | $0.29 | 7,999,222.0 | -2.82% |
| 2024-11-13 | $6.16 | $5.59 | $0.565 | 6,502,903.0 | -3.57% |
| 2024-11-12 | $6.38 | $5.88 | $0.50 | 13,017,013.0 | -10.16% |
| 2024-11-11 | $6.59 | $6.30 | $0.295 | 7,416,606.0 | +5.23% |
| 2024-11-08 | $6.76 | $6.20 | $0.56 | 13,303,347.0 | -14.21% |
| 2024-11-07 | $7.61 | $6.90 | $0.709 | 22,653,389.0 | +9.52% |
| 2024-11-06 | $6.64 | $6.16 | $0.48 | 6,216,218.0 | -1.34% |
| 2024-11-05 | $7.05 | $6.61 | $0.44 | 9,616,464.0 | +3.39% |
| 2024-11-04 | $6.87 | $6.45 | $0.42 | 7,815,024.0 | +0.15% |
| 2024-11-01 | $6.63 | $6.31 | $0.32 | 5,382,237.0 | +1.89% |
| 2024-10-31 | $6.60 | $6.29 | $0.31 | 4,866,212.0 | +0.32% |
| 2024-10-30 | $6.48 | $6.11 | $0.3699 | 5,501,427.0 | -1.55% |
| 2024-10-29 | $6.79 | $6.37 | $0.42 | 9,565,987.0 | -4.02% |
| 2024-10-28 | $6.80 | $6.19 | $0.61 | 16,306,059.0 | +8.40% |
| 2024-10-25 | $6.26 | $6.05 | $0.21 | 10,424,096.0 | +0.81% |
| 2024-10-24 | $6.17 | $5.81 | $0.36 | 12,011,711.0 | +1.49% |
| 2024-10-23 | $6.29 | $5.87 | $0.4199 | 22,222,155.0 | -6.20% |
| 2024-10-22 | $7.09 | $6.37 | $0.72 | 23,068,197.0 | -13.31% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 연도별 가격 이력
이 심층 분석에서는 Up Fintech Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TIGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Up Fintech Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.61 | $5.36 | $2.25 | 112,175,517.0 | -11.16% |
| 2024-10 | $14.48 | $5.49 | $8.99 | 735,446,970.0 | +19.10% |
| 2024-09 | $6.09 | $3.39 | $2.70 | 58,622,830.0 | +46.70% |
| 2024-08 | $4.07 | $3.36 | $0.71 | 13,912,521.0 | -10.78% |
| 2024-07 | $4.81 | $3.96 | $0.8452 | 11,079,383.0 | -2.86% |
| 2024-06 | $4.97 | $4.04 | $0.93 | 25,425,097.0 | -1.18% |
| 2024-05 | $4.72 | $3.53 | $1.19 | 30,525,150.0 | +20.57% |
| 2024-04 | $3.66 | $3.10 | $0.56 | 19,329,191.0 | +2.47% |
| 2024-03 | $5.05 | $3.40 | $1.65 | 31,494,086.0 | -14.43% |
| 2024-02 | $4.13 | $3.56 | $0.565 | 11,832,601.0 | +7.77% |
| 2024-01 | $4.38 | $3.43 | $0.95 | 18,830,780.0 | -15.61% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.52 | $4.03 | $0.49 | 18,041,677.0 | -0.45% |
| 2023-11 | $5.50 | $4.26 | $1.24 | 32,232,081.0 | -2.63% |
| 2023-10 | $5.72 | $4.40 | $1.32 | 21,139,655.0 | -10.94% |
| 2023-09 | $5.80 | $4.66 | $1.14 | 41,526,403.0 | +4.28% |
| 2023-08 | $5.00 | $3.21 | $1.79 | 47,290,916.0 | +10.59% |
| 2023-07 | $4.47 | $2.75 | $1.72 | 20,814,535.0 | +56.34% |
| 2023-06 | $3.31 | $2.74 | $0.57 | 14,939,239.0 | -6.27% |
| 2023-05 | $3.15 | $2.31 | $0.84 | 32,060,166.0 | +3.77% |
| 2023-04 | $3.49 | $2.84 | $0.65 | 14,217,464.0 | -12.31% |
| 2023-03 | $3.86 | $2.95 | $0.91 | 23,630,584.0 | -10.72% |
| 2023-02 | $4.52 | $3.58 | $0.94 | 15,636,531.0 | -7.90% |
| 2023-01 | $4.25 | $3.20 | $1.05 | 28,459,363.0 | +18.77% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.79 | $3.35 | $2.44 | 39,412,517.0 | -34.30% |
| 2022-11 | $5.20 | $3.71 | $1.49 | 33,944,590.0 | +40.27% |
| 2022-10 | $3.86 | $3.10 | $0.76 | 23,354,141.0 | +12.46% |
| 2022-09 | $3.93 | $3.17 | $0.76 | 18,486,980.0 | -12.73% |
| 2022-08 | $4.36 | $3.31 | $1.05 | 37,374,462.0 | -0.26% |
| 2022-07 | $4.98 | $3.78 | $1.20 | 21,974,769.0 | -19.75% |
| 2022-06 | $5.40 | $3.67 | $1.72 | 65,666,729.0 | +15.44% |
| 2022-05 | $4.28 | $3.03 | $1.25 | 39,988,488.0 | +5.15% |
| 2022-04 | $5.70 | $3.60 | $2.10 | 59,959,188.0 | -20.82% |
| 2022-03 | $7.07 | $2.68 | $4.39 | 162,656,465.0 | +8.65% |
| 2022-02 | $5.18 | $3.69 | $1.49 | 55,936,575.0 | +5.37% |
| 2022-01 | $5.21 | $3.61 | $1.60 | 77,122,918.0 | -12.83% |
0.03%
0.50%
자본화:
|
볼륨(24시간):