Stockscreener 앱 받기
6.66
0.75%
-0.05
시간 외 거래:
6.70
0.04
+0.60%
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $6.84 | $6.65 | $0.19 | 1,204,274.0 | -0.75% |
| 2026-05-04 | $6.91 | $6.70 | $0.21 | 1,419,288.0 | -0.89% |
| 2026-05-01 | $6.82 | $6.54 | $0.275 | 2,185,274.0 | +2.58% |
| 2026-04-30 | $6.64 | $6.51 | $0.135 | 1,664,071.0 | +1.23% |
| 2026-04-29 | $6.73 | $6.50 | $0.23 | 1,804,154.0 | -2.69% |
| 2026-04-28 | $6.72 | $6.51 | $0.205 | 1,889,749.0 | -1.03% |
| 2026-04-27 | $6.92 | $6.75 | $0.165 | 1,489,212.0 | -2.45% |
| 2026-04-24 | $6.96 | $6.67 | $0.29 | 2,486,508.0 | +5.15% |
| 2026-04-23 | $7.00 | $6.50 | $0.50 | 3,643,131.0 | -6.12% |
| 2026-04-22 | $7.13 | $6.94 | $0.195 | 1,775,836.0 | +2.03% |
| 2026-04-21 | $7.17 | $6.86 | $0.305 | 2,445,456.0 | -3.09% |
| 2026-04-20 | $7.28 | $7.08 | $0.20 | 1,880,469.0 | -2.60% |
| 2026-04-17 | $7.42 | $7.23 | $0.19 | 2,553,369.0 | +2.82% |
| 2026-04-16 | $7.41 | $7.07 | $0.34 | 3,054,513.0 | -1.80% |
| 2026-04-15 | $7.28 | $7.06 | $0.2199 | 2,054,190.0 | +2.84% |
| 2026-04-14 | $7.17 | $6.92 | $0.245 | 2,634,762.0 | +2.33% |
| 2026-04-13 | $6.88 | $6.58 | $0.305 | 1,533,830.0 | +3.31% |
| 2026-04-10 | $6.74 | $6.53 | $0.215 | 1,987,305.0 | -0.30% |
| 2026-04-09 | $6.73 | $6.58 | $0.155 | 1,584,367.0 | -0.89% |
| 2026-04-08 | $6.97 | $6.60 | $0.3687 | 3,738,091.0 | +7.17% |
| 2026-04-07 | $6.43 | $6.17 | $0.255 | 2,173,252.0 | -2.79% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.91 | $6.54 | $0.365 | 6,013,110.0 | +0.91% |
| 2026-04 | $7.42 | $6.13 | $1.29 | 46,324,512.0 | +4.76% |
| 2026-03 | $7.85 | $5.95 | $1.90 | 59,631,920.0 | -19.44% |
| 2026-02 | $8.65 | $7.53 | $1.12 | 41,059,902.0 | -8.43% |
| 2026-01 | $11.35 | $8.50 | $2.85 | 88,227,801.0 | -10.67% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.62 | $8.45 | $1.17 | 62,630,557.0 | +7.94% |
| 2025-11 | $10.92 | $7.75 | $3.17 | 69,420,131.0 | -18.18% |
| 2025-10 | $11.02 | $8.90 | $2.12 | 94,335,797.0 | +1.03% |
| 2025-09 | $13.42 | $9.88 | $3.54 | 128,531,435.0 | -14.64% |
| 2025-08 | $13.55 | $9.13 | $4.42 | 132,348,671.0 | +27.68% |
| 2025-07 | $11.52 | $8.98 | $2.54 | 137,122,719.0 | +1.45% |
| 2025-06 | $10.57 | $7.87 | $2.71 | 110,347,937.0 | +18.99% |
| 2025-05 | $10.68 | $7.66 | $3.02 | 75,476,642.0 | -1.70% |
| 2025-04 | $8.96 | $6.38 | $2.58 | 123,679,088.0 | -3.96% |
| 2025-03 | $10.00 | $6.68 | $3.32 | 155,132,699.0 | +18.65% |
| 2025-02 | $9.33 | $6.63 | $2.70 | 181,093,035.0 | +2.70% |
| 2025-01 | $7.44 | $5.63 | $1.81 | 85,789,957.0 | +9.13% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.49 | $5.80 | $2.69 | 156,430,627.0 | +12.44% |
| 2024-11 | $7.61 | $5.36 | $2.25 | 133,164,819.0 | -8.96% |
| 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% |
0.75%
2.09%
자본화:
|
볼륨(24시간):