Stockscreener 앱 받기
8.30
4.05%
-0.35
시간 외 거래:
8.27
-0.03
-0.36%
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $8.40 | $7.98 | $0.425 | 5,041,799.0 | -4.05% |
| 2025-04-02 | $8.78 | $8.48 | $0.30 | 2,987,375.0 | -0.35% |
| 2025-04-01 | $8.96 | $8.53 | $0.425 | 4,418,917.0 | +1.05% |
| 2025-03-31 | $8.77 | $8.20 | $0.57 | 6,760,409.0 | -0.92% |
| 2025-03-28 | $8.97 | $8.55 | $0.42 | 6,544,486.0 | -4.73% |
| 2025-03-27 | $9.50 | $8.82 | $0.675 | 8,069,206.0 | +3.06% |
| 2025-03-26 | $9.37 | $8.62 | $0.7461 | 8,021,079.0 | -2.00% |
| 2025-03-25 | $9.36 | $8.67 | $0.69 | 9,252,648.0 | +2.04% |
| 2025-03-24 | $9.05 | $8.74 | $0.31 | 5,736,953.0 | -0.34% |
| 2025-03-21 | $8.95 | $8.56 | $0.39 | 6,437,485.0 | +0.00% |
| 2025-03-20 | $9.32 | $8.63 | $0.69 | 8,786,521.0 | -8.28% |
| 2025-03-19 | $10.00 | $9.35 | $0.65 | 14,887,173.0 | -0.31% |
| 2025-03-18 | $9.73 | $8.11 | $1.62 | 30,289,545.0 | +21.58% |
| 2025-03-17 | $8.06 | $7.62 | $0.4401 | 7,327,539.0 | +4.18% |
| 2025-03-14 | $7.67 | $7.36 | $0.31 | 5,243,155.0 | +9.13% |
| 2025-03-13 | $7.29 | $6.97 | $0.32 | 3,748,929.0 | -4.10% |
| 2025-03-12 | $7.34 | $6.93 | $0.41 | 3,180,582.0 | +3.39% |
| 2025-03-11 | $7.18 | $6.88 | $0.305 | 4,834,489.0 | +4.28% |
| 2025-03-10 | $7.28 | $6.68 | $0.60 | 6,214,671.0 | -7.88% |
| 2025-03-07 | $7.57 | $7.07 | $0.50 | 3,378,057.0 | +0.55% |
| 2025-03-06 | $7.80 | $7.20 | $0.60 | 4,954,419.0 | -4.56% |
| 2025-03-05 | $7.74 | $7.18 | $0.555 | 5,759,528.0 | +8.33% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $8.96 | $7.98 | $0.975 | 17,489,890.0 | -3.38% |
| 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% |
7.58%
0.36%
자본화:
|
볼륨(24시간):