Stockscreener 앱 받기
6.77
0.15%
-0.01
Viemed Healthcare Inc 주식 (VMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $6.79 | $6.69 | $0.104 | 26,760.0 | -0.15% |
| 2025-12-04 | $6.79 | $6.68 | $0.1099 | 96,129.0 | +0.30% |
| 2025-12-03 | $6.79 | $6.60 | $0.195 | 105,149.0 | +1.65% |
| 2025-12-02 | $6.90 | $6.65 | $0.25 | 126,500.0 | -3.20% |
| 2025-12-01 | $6.98 | $6.86 | $0.125 | 159,923.0 | -0.58% |
| 2025-11-28 | $6.93 | $6.75 | $0.175 | 107,014.0 | +0.44% |
| 2025-11-26 | $7.00 | $6.85 | $0.155 | 179,890.0 | -2.27% |
| 2025-11-25 | $7.08 | $6.79 | $0.285 | 152,659.0 | +2.62% |
| 2025-11-24 | $6.94 | $6.69 | $0.2482 | 158,747.0 | +3.00% |
| 2025-11-21 | $6.68 | $6.31 | $0.37 | 178,802.0 | +4.88% |
| 2025-11-20 | $6.46 | $6.27 | $0.19 | 184,154.0 | +1.44% |
| 2025-11-19 | $6.41 | $6.18 | $0.2316 | 153,107.0 | -0.79% |
| 2025-11-18 | $6.32 | $6.22 | $0.10 | 100,980.0 | +0.32% |
| 2025-11-17 | $6.50 | $6.26 | $0.235 | 189,189.0 | -1.56% |
| 2025-11-14 | $6.46 | $6.33 | $0.125 | 87,971.0 | -0.31% |
| 2025-11-13 | $6.55 | $6.38 | $0.17 | 108,812.0 | -2.14% |
| 2025-11-12 | $6.56 | $6.40 | $0.16 | 141,367.0 | +3.15% |
| 2025-11-11 | $6.40 | $6.30 | $0.1021 | 86,305.0 | -0.63% |
| 2025-11-10 | $6.45 | $6.27 | $0.175 | 152,986.0 | +0.31% |
| 2025-11-07 | $6.38 | $6.23 | $0.15 | 158,215.0 | +1.76% |
| 2025-11-06 | $6.45 | $6.05 | $0.395 | 266,055.0 | -2.64% |
| 2025-11-05 | $6.60 | $6.26 | $0.34 | 238,207.0 | -1.68% |
Viemed Healthcare Inc 주식 (VMD) 연도별 가격 이력
이 심층 분석에서는 Viemed Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viemed Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.98 | $6.60 | $0.38 | 514,461.0 | -2.03% |
| 2025-11 | $7.08 | $6.05 | $1.03 | 2,966,991.0 | +6.97% |
| 2025-10 | $7.10 | $6.36 | $0.745 | 3,764,567.0 | -4.86% |
| 2025-09 | $7.34 | $6.51 | $0.83 | 3,873,055.0 | -7.87% |
| 2025-08 | $7.50 | $5.93 | $1.58 | 6,905,799.0 | +21.02% |
| 2025-07 | $7.25 | $6.07 | $1.18 | 4,778,077.0 | -11.87% |
| 2025-06 | $7.24 | $6.51 | $0.73 | 4,160,054.0 | +3.91% |
| 2025-05 | $7.58 | $6.13 | $1.45 | 3,948,350.0 | -5.94% |
| 2025-04 | $7.29 | $6.41 | $0.885 | 2,905,968.0 | -2.88% |
| 2025-03 | $7.97 | $7.12 | $0.85 | 2,358,732.0 | -7.14% |
| 2025-02 | $8.42 | $7.62 | $0.80 | 1,561,294.0 | -4.27% |
| 2025-01 | $8.62 | $7.77 | $0.844 | 2,542,091.0 | +2.12% |
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.05 | $7.75 | $1.30 | 2,551,799.0 | -7.73% |
| 2024-11 | $9.81 | $8.44 | $1.37 | 4,450,325.0 | +1.40% |
| 2024-10 | $9.48 | $7.20 | $2.28 | 3,638,820.0 | +16.64% |
| 2024-09 | $7.77 | $7.10 | $0.67 | 2,414,085.0 | -3.55% |
| 2024-08 | $7.62 | $6.40 | $1.22 | 2,009,382.0 | +5.41% |
| 2024-07 | $7.72 | $6.27 | $1.45 | 2,552,954.0 | +10.08% |
| 2024-06 | $7.63 | $6.21 | $1.42 | 2,850,578.0 | -11.61% |
| 2024-05 | $8.50 | $6.68 | $1.82 | 3,927,870.0 | -9.52% |
| 2024-04 | $9.43 | $7.68 | $1.75 | 2,232,797.0 | -13.15% |
| 2024-03 | $10.44 | $8.47 | $1.97 | 5,866,664.0 | +11.47% |
| 2024-02 | $9.02 | $7.96 | $1.06 | 1,954,645.0 | +4.19% |
| 2024-01 | $8.69 | $7.12 | $1.57 | 2,596,807.0 | +3.44% |
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.61 | $7.00 | $1.61 | 2,466,133.0 | +1.03% |
| 2023-11 | $8.46 | $5.90 | $2.56 | 1,958,921.0 | +23.14% |
| 2023-10 | $7.03 | $5.91 | $1.12 | 1,846,861.0 | -6.24% |
| 2023-09 | $8.22 | $6.67 | $1.55 | 2,057,140.0 | -14.92% |
| 2023-08 | $8.90 | $7.72 | $1.18 | 2,372,030.0 | -6.39% |
| 2023-07 | $9.88 | $8.42 | $1.46 | 2,086,398.0 | -13.60% |
| 2023-06 | $10.36 | $8.87 | $1.49 | 7,968,370.0 | +2.62% |
| 2023-05 | $11.27 | $9.29 | $1.98 | 3,294,439.0 | -12.17% |
| 2023-04 | $12.01 | $9.61 | $2.40 | 2,537,428.0 | +12.32% |
| 2023-03 | $10.32 | $7.51 | $2.81 | 2,993,738.0 | +4.77% |
| 2023-02 | $9.31 | $8.06 | $1.25 | 1,940,434.0 | +8.60% |
| 2023-01 | $8.66 | $7.42 | $1.25 | 1,771,105.0 | +12.30% |
3.62%
1.66%
자본화:
|
볼륨(24시간):