Stockscreener 앱 받기
8.11
3.80%
-0.32
시간 외 거래:
8.08
-0.03
-0.37%
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $8.46 | $7.66 | $0.8019 | 9,391,453.0 | -3.80% |
| 2025-05-29 | $9.06 | $8.37 | $0.695 | 5,647,988.0 | -1.29% |
| 2025-05-28 | $8.65 | $8.42 | $0.23 | 3,044,417.0 | +0.95% |
| 2025-05-27 | $8.80 | $8.41 | $0.39 | 2,291,846.0 | -3.31% |
| 2025-05-23 | $8.76 | $8.54 | $0.2189 | 1,807,246.0 | -1.24% |
| 2025-05-22 | $9.06 | $8.78 | $0.285 | 1,865,127.0 | -0.78% |
| 2025-05-21 | $9.14 | $8.88 | $0.2601 | 1,703,343.0 | -1.22% |
| 2025-05-20 | $9.32 | $8.94 | $0.39 | 1,815,703.0 | -0.99% |
| 2025-05-19 | $9.26 | $8.73 | $0.53 | 2,479,065.0 | +2.13% |
| 2025-05-16 | $9.09 | $8.86 | $0.225 | 1,960,566.0 | -0.11% |
| 2025-05-15 | $9.56 | $8.66 | $0.90 | 7,589,951.0 | -8.21% |
| 2025-05-14 | $10.17 | $9.69 | $0.48 | 2,659,689.0 | -2.21% |
| 2025-05-13 | $10.07 | $9.65 | $0.4215 | 4,787,722.0 | +0.10% |
| 2025-05-12 | $10.68 | $9.83 | $0.8525 | 6,363,869.0 | +5.62% |
| 2025-05-09 | $9.63 | $9.24 | $0.3848 | 2,857,754.0 | +0.96% |
| 2025-05-08 | $9.48 | $9.17 | $0.31 | 2,410,013.0 | +1.85% |
| 2025-05-07 | $9.38 | $8.98 | $0.405 | 2,957,606.0 | -1.50% |
| 2025-05-06 | $9.43 | $8.86 | $0.57 | 3,770,801.0 | +3.79% |
| 2025-05-05 | $9.15 | $8.75 | $0.40 | 2,610,560.0 | +0.79% |
| 2025-05-02 | $8.98 | $8.64 | $0.34 | 5,101,143.0 | +5.58% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.68 | $7.66 | $3.02 | 84,868,095.0 | -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% |
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% |
0.18%
7.14%
자본화:
|
볼륨(24시간):