Stockscreener 앱 받기
2.73
3.41%
0.09
시간 외 거래:
2.73
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $2.88 | $2.67 | $0.2099 | 36,975.0 | +3.41% |
| 2025-08-04 | $2.74 | $2.54 | $0.195 | 66,348.0 | +3.45% |
| 2025-08-01 | $2.70 | $2.32 | $0.3776 | 42,179.0 | +0.08% |
| 2025-07-31 | $2.71 | $2.50 | $0.2099 | 50,845.0 | -4.49% |
| 2025-07-30 | $2.84 | $2.65 | $0.19 | 77,000.0 | -4.64% |
| 2025-07-29 | $2.90 | $2.57 | $0.33 | 176,840.0 | -2.44% |
| 2025-07-28 | $2.90 | $2.56 | $0.34 | 319,420.0 | +12.11% |
| 2025-07-25 | $2.78 | $2.50 | $0.2799 | 170,475.0 | -6.57% |
| 2025-07-24 | $2.99 | $2.20 | $0.7899 | 728,677.0 | +21.13% |
| 2025-07-23 | $2.30 | $2.20 | $0.0974 | 19,308.0 | -1.22% |
| 2025-07-22 | $2.43 | $2.21 | $0.2199 | 85,481.0 | -4.18% |
| 2025-07-21 | $2.45 | $2.20 | $0.2499 | 166,706.0 | +11.16% |
| 2025-07-18 | $2.31 | $2.15 | $0.1549 | 35,372.0 | -4.65% |
| 2025-07-17 | $2.44 | $2.15 | $0.29 | 132,304.0 | -3.22% |
| 2025-07-16 | $2.58 | $2.24 | $0.335 | 298,085.0 | +2.64% |
| 2025-07-15 | $2.35 | $1.93 | $0.4231 | 318,981.0 | +16.41% |
| 2025-07-14 | $1.96 | $1.86 | $0.10 | 34,879.0 | +1.56% |
| 2025-07-11 | $1.94 | $1.82 | $0.12 | 29,322.0 | +1.59% |
| 2025-07-10 | $1.96 | $1.85 | $0.11 | 47,815.0 | -2.07% |
| 2025-07-09 | $1.93 | $1.86 | $0.07 | 4,499.0 | +2.12% |
| 2025-07-08 | $1.90 | $1.80 | $0.0978 | 17,717.0 | +3.28% |
Ucloudlink Group Inc Adr 주식 (UCL) 연도별 가격 이력
이 심층 분석에서는 Ucloudlink Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ucloudlink Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.88 | $2.32 | $0.5596 | 182,477.0 | +7.06% |
| 2025-07 | $2.99 | $1.80 | $1.19 | 2,788,087.0 | +31.99% |
| 2025-06 | $2.27 | $1.50 | $0.77 | 1,205,467.0 | +15.00% |
| 2025-05 | $1.90 | $1.10 | $0.80 | 1,639,258.0 | +51.80% |
| 2025-04 | $1.32 | $0.80 | $0.5195 | 875,259.0 | -10.39% |
| 2025-03 | $1.50 | $1.19 | $0.31 | 929,474.0 | -2.60% |
| 2025-02 | $1.42 | $1.16 | $0.26 | 1,829,954.0 | -3.21% |
| 2025-01 | $2.02 | $1.19 | $0.83 | 3,779,226.0 | -37.62% |
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.30 | $1.16 | $2.14 | 9,855,404.0 | +69.62% |
| 2024-11 | $1.59 | $0.97 | $0.62 | 542,515.0 | +21.63% |
| 2024-10 | $1.35 | $1.10 | $0.2526 | 430,243.0 | -18.98% |
| 2024-09 | $1.43 | $1.17 | $0.26 | 376,214.0 | +1.48% |
| 2024-08 | $1.74 | $1.30 | $0.44 | 254,262.0 | -15.09% |
| 2024-07 | $1.87 | $1.54 | $0.33 | 445,992.0 | -14.52% |
| 2024-06 | $2.00 | $1.54 | $0.4599 | 635,811.0 | -0.53% |
| 2024-05 | $1.92 | $1.32 | $0.60 | 387,325.0 | +24.67% |
| 2024-04 | $1.80 | $1.30 | $0.50 | 1,248,442.0 | -4.46% |
| 2024-03 | $1.89 | $1.30 | $0.588 | 1,204,038.0 | +6.80% |
| 2024-02 | $1.91 | $1.24 | $0.6747 | 222,848.0 | +8.09% |
| 2024-01 | $1.90 | $1.29 | $0.61 | 154,767.0 | -22.29% |
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.56 | $1.63 | $0.9339 | 70,128.0 | -22.91% |
| 2023-11 | $2.96 | $1.20 | $1.76 | 230,219.0 | +94.02% |
| 2023-10 | $2.14 | $1.17 | $0.97 | 106,071.0 | -44.81% |
| 2023-09 | $2.57 | $2.07 | $0.4913 | 52,110.0 | -7.42% |
| 2023-08 | $3.35 | $2.06 | $1.29 | 262,779.0 | -27.07% |
| 2023-07 | $3.51 | $2.44 | $1.07 | 169,358.0 | +23.62% |
| 2023-06 | $3.76 | $2.44 | $1.32 | 657,495.0 | -27.84% |
| 2023-05 | $4.78 | $3.52 | $1.26 | 449,400.0 | -19.27% |
| 2023-04 | $4.58 | $3.39 | $1.19 | 494,916.0 | +9.55% |
| 2023-03 | $4.59 | $3.31 | $1.28 | 1,315,312.0 | -8.72% |
| 2023-02 | $6.60 | $4.28 | $2.32 | 1,161,221.0 | -23.51% |
| 2023-01 | $6.13 | $3.07 | $3.06 | 1,319,501.0 | +70.66% |
0.25%
0.75%
자본화:
|
볼륨(24시간):