Stockscreener 앱 받기
0.73
5.95%
-0.0462
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $0.8052 | $0.73 | $0.0752 | 54,554.0 | -5.18% |
| 2025-05-21 | $0.7985 | $0.74 | $0.0585 | 66,552.0 | -3.82% |
| 2025-05-20 | $0.85 | $0.78 | $0.07 | 49,701.0 | -1.59% |
| 2025-05-19 | $0.8885 | $0.8119 | $0.0766 | 39,707.0 | -3.21% |
| 2025-05-16 | $0.88 | $0.79 | $0.09 | 72,029.0 | +1.32% |
| 2025-05-15 | $0.84 | $0.80 | $0.04 | 69,926.0 | +4.53% |
| 2025-05-14 | $0.812 | $0.7379 | $0.0741 | 136,568.0 | +5.76% |
| 2025-05-13 | $0.7696 | $0.71 | $0.0596 | 80,973.0 | +3.60% |
| 2025-05-12 | $0.785 | $0.7225 | $0.0625 | 100,393.0 | -3.14% |
| 2025-05-09 | $0.7999 | $0.7301 | $0.0698 | 15,316.0 | +0.92% |
| 2025-05-08 | $0.80 | $0.7225 | $0.0775 | 63,449.0 | -3.28% |
| 2025-05-07 | $0.8374 | $0.758 | $0.0794 | 87,431.0 | -5.14% |
| 2025-05-06 | $0.83 | $0.8001 | $0.0299 | 55,467.0 | +0.49% |
| 2025-05-05 | $0.855 | $0.80 | $0.055 | 69,530.0 | -4.71% |
| 2025-05-02 | $0.8765 | $0.7825 | $0.094 | 92,123.0 | +6.99% |
| 2025-05-01 | $0.8199 | $0.77 | $0.0499 | 94,309.0 | +1.47% |
| 2025-04-30 | $0.82 | $0.76 | $0.06 | 48,482.0 | -2.14% |
| 2025-04-29 | $0.84 | $0.78 | $0.06 | 143,287.0 | +5.29% |
| 2025-04-28 | $0.7777 | $0.71 | $0.0677 | 115,630.0 | +7.33% |
| 2025-04-25 | $0.715 | $0.63 | $0.085 | 90,858.0 | +10.61% |
| 2025-04-24 | $0.6439 | $0.585 | $0.0589 | 86,824.0 | +11.81% |
| 2025-04-23 | $0.585 | $0.5302 | $0.0548 | 35,510.0 | +7.82% |
| 2025-04-22 | $0.55 | $0.53 | $0.02 | 11,934.0 | -4.84% |
Trinity Biotech Plc Adr 주식 (TRIB) 연도별 가격 이력
이 심층 분석에서는 Trinity Biotech Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRIB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trinity Biotech Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.8885 | $0.71 | $0.1785 | 1,148,028.0 | -6.00% |
| 2025-04 | $0.84 | $0.48 | $0.36 | 1,065,787.0 | +37.37% |
| 2025-03 | $0.7971 | $0.57 | $0.2271 | 867,219.0 | -22.02% |
| 2025-02 | $0.9909 | $0.7206 | $0.2703 | 3,581,594.0 | -18.78% |
| 2025-01 | $1.48 | $0.74 | $0.74 | 125,879,762.0 | +2.25% |
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.18 | $0.75 | $0.429 | 4,586,916.0 | -19.55% |
| 2024-11 | $1.92 | $1.07 | $0.8521 | 1,440,197.0 | -37.50% |
| 2024-10 | $2.21 | $1.08 | $1.12 | 5,129,866.0 | +60.00% |
| 2024-09 | $1.91 | $1.05 | $0.8591 | 4,805,845.0 | -44.72% |
| 2024-08 | $3.39 | $1.88 | $1.51 | 76,504,212.0 | -33.22% |
| 2024-07 | $3.44 | $1.96 | $1.48 | 1,105,908.0 | +39.91% |
| 2024-06 | $3.55 | $1.68 | $1.87 | 1,695,130.0 | +29.09% |
| 2024-05 | $2.08 | $1.49 | $0.59 | 590,999.0 | -9.34% |
| 2024-04 | $2.10 | $1.78 | $0.32 | 337,849.0 | -10.78% |
| 2024-03 | $2.48 | $1.96 | $0.5205 | 319,600.0 | -6.42% |
| 2024-02 | $3.35 | $2.10 | $1.25 | 920,923.2 | -26.10% |
| 2024-01 | $3.15 | $2.00 | $1.15 | 4,663,944.0 | +37.53% |
Trinity Biotech Plc Adr 주식 (TRIB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.80 | $1.88 | $0.925 | 257,326.6 | -10.06% |
| 2023-11 | $2.80 | $1.85 | $0.95 | 207,607.4 | +3.25% |
| 2023-10 | $3.75 | $2.08 | $1.67 | 184,146.0 | -37.15% |
| 2023-09 | $4.59 | $3.20 | $1.39 | 66,826.0 | -8.11% |
| 2023-08 | $4.95 | $3.35 | $1.60 | 265,742.0 | -15.79% |
| 2023-07 | $5.50 | $3.16 | $2.34 | 384,027.8 | -0.12% |
| 2023-06 | $5.50 | $4.40 | $1.10 | 169,459.2 | +2.27% |
| 2023-05 | $5.50 | $4.30 | $1.20 | 123,245.2 | -11.83% |
| 2023-04 | $6.20 | $4.01 | $2.19 | 205,829.4 | +12.21% |
| 2023-03 | $5.82 | $4.20 | $1.62 | 140,797.4 | -10.90% |
| 2023-02 | $5.90 | $5.12 | $0.7775 | 55,007.8 | -1.86% |
| 2023-01 | $6.00 | $4.65 | $1.35 | 90,902.4 | +8.59% |
0.05%
자본화:
|
볼륨(24시간):