Stockscreener 앱 받기
2.13
1.43%
0.03
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.27 | $1.73 | $0.54 | 487,808.0 | +1.43% |
| 2024-12-19 | $3.05 | $1.41 | $1.64 | 1,541,917.0 | -27.59% |
| 2024-12-18 | $3.30 | $1.55 | $1.75 | 4,279,371.0 | +98.63% |
| 2024-12-17 | $1.80 | $1.34 | $0.46 | 576,102.0 | +22.94% |
| 2024-12-16 | $1.40 | $1.16 | $0.24 | 36,065.0 | -11.37% |
| 2024-12-13 | $1.40 | $1.25 | $0.15 | 16,165.0 | +7.20% |
| 2024-12-12 | $1.33 | $1.25 | $0.0847 | 9,439.0 | -3.85% |
| 2024-12-11 | $1.32 | $1.30 | $0.0201 | 3,481.0 | +0.00% |
| 2024-12-10 | $1.34 | $1.27 | $0.0699 | 17,490.0 | +0.00% |
| 2024-12-09 | $1.32 | $1.26 | $0.055 | 32,483.0 | +7.44% |
| 2024-12-06 | $1.27 | $1.21 | $0.06 | 4,556.0 | -3.20% |
| 2024-12-05 | $1.34 | $1.25 | $0.0854 | 26,771.0 | -6.72% |
| 2024-12-04 | $1.43 | $1.30 | $0.1299 | 30,933.0 | -3.60% |
| 2024-12-03 | $1.54 | $1.31 | $0.2293 | 81,777.0 | +2.21% |
| 2024-12-02 | $1.40 | $1.29 | $0.105 | 19,059.0 | +0.73% |
| 2024-11-29 | $1.36 | $1.25 | $0.11 | 19,332.0 | +12.51% |
| 2024-11-27 | $1.29 | $1.00 | $0.29 | 29,483.0 | +2.56% |
| 2024-11-26 | $1.59 | $1.08 | $0.51 | 154,200.0 | -14.60% |
| 2024-11-25 | $1.45 | $1.30 | $0.15 | 84,436.0 | +8.74% |
| 2024-11-22 | $1.34 | $1.24 | $0.105 | 10,616.0 | +0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.30 | $1.16 | $2.14 | 7,651,225.0 | +57.77% |
| 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% |
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.98 | $2.83 | $2.15 | 1,896,155.0 | -12.57% |
| 2022-11 | $4.30 | $0.75 | $3.55 | 12,951,287.0 | +381.84% |
| 2022-10 | $0.9901 | $0.46 | $0.5301 | 2,900,992.0 | +40.57% |
| 2022-09 | $0.638 | $0.52 | $0.118 | 6,808,364.0 | -2.76% |
| 2022-08 | $0.96 | $0.54 | $0.42 | 3,278,229.0 | -38.93% |
| 2022-07 | $1.68 | $0.87 | $0.81 | 1,196,031.0 | -15.96% |
| 2022-06 | $1.22 | $0.92 | $0.30 | 481,134.0 | -2.59% |
| 2022-05 | $1.46 | $0.656 | $0.804 | 418,772.0 | +4.50% |
| 2022-04 | $1.83 | $1.06 | $0.7699 | 500,255.0 | -36.93% |
| 2022-03 | $2.35 | $1.41 | $0.94 | 3,454,328.0 | +5.39% |
| 2022-02 | $2.20 | $1.35 | $0.85 | 13,949,140.0 | -8.74% |
| 2022-01 | $6.59 | $1.60 | $4.99 | 3,424,369.0 | -72.23% |
0.22%
0.95%
자본화:
|
볼륨(24시간):