Stockscreener 앱 받기
1.965
3.97%
0.075
시간 외 거래:
1.97
0.005
+0.25%
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.00 | $1.90 | $0.10 | 5,867.0 | +3.97% |
| 2025-12-11 | $1.89 | $1.89 | $0.00 | 434.0 | +0.00% |
| 2025-12-10 | $1.92 | $1.89 | $0.025 | 3,425.0 | -2.58% |
| 2025-12-09 | $1.98 | $1.92 | $0.0609 | 12,041.0 | +2.11% |
| 2025-12-08 | $2.10 | $1.90 | $0.195 | 11,681.0 | -4.00% |
| 2025-12-05 | $2.02 | $1.95 | $0.07 | 2,225.0 | -0.04% |
| 2025-12-04 | $1.98 | $1.94 | $0.0426 | 5,266.0 | -1.00% |
| 2025-12-03 | $2.00 | $1.92 | $0.08 | 1,604.0 | +1.52% |
| 2025-12-02 | $1.97 | $1.91 | $0.0606 | 1,468.0 | -1.25% |
| 2025-12-01 | $2.00 | $1.87 | $0.125 | 10,827.0 | +7.84% |
| 2025-11-28 | $1.99 | $1.85 | $0.14 | 689.0 | -2.63% |
| 2025-11-26 | $1.92 | $1.85 | $0.07 | 5,406.0 | -2.06% |
| 2025-11-25 | $1.94 | $1.73 | $0.21 | 22,809.0 | +2.00% |
| 2025-11-24 | $2.05 | $1.88 | $0.17 | 12,334.0 | +1.16% |
| 2025-11-21 | $2.31 | $1.88 | $0.43 | 31,650.0 | -20.34% |
| 2025-11-20 | $2.63 | $2.36 | $0.27 | 27,139.0 | -3.08% |
| 2025-11-19 | $2.44 | $2.40 | $0.0394 | 7,186.0 | +2.74% |
| 2025-11-18 | $2.43 | $2.35 | $0.08 | 29,248.0 | +0.00% |
| 2025-11-17 | $2.37 | $2.19 | $0.18 | 16,101.0 | +6.28% |
| 2025-11-14 | $2.23 | $2.14 | $0.09 | 3,451.0 | +4.21% |
| 2025-11-13 | $2.17 | $2.08 | $0.095 | 15,264.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.10 | $1.87 | $0.225 | 60,705.0 | +6.22% |
| 2025-11 | $2.63 | $1.73 | $0.90 | 260,206.0 | -16.06% |
| 2025-10 | $2.39 | $2.10 | $0.29 | 480,689.0 | +1.57% |
| 2025-09 | $3.60 | $2.16 | $1.44 | 1,695,529.0 | -34.44% |
| 2025-08 | $4.19 | $2.32 | $1.87 | 4,352,312.0 | +29.80% |
| 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% |
0.95%
2.57%
자본화:
|
볼륨(24시간):