Stockscreener 앱 받기
5.41
9.53%
-0.57
시간 외 거래:
5.48
0.07
+1.29%
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $5.91 | $5.41 | $0.50 | 424,450.0 | -9.53% |
| 2026-06-01 | $6.08 | $5.87 | $0.21 | 361,274.0 | -1.32% |
| 2026-05-29 | $6.08 | $5.67 | $0.405 | 348,208.0 | +2.19% |
| 2026-05-28 | $5.94 | $5.58 | $0.36 | 508,435.0 | +7.23% |
| 2026-05-27 | $5.77 | $5.35 | $0.42 | 292,961.0 | -3.66% |
| 2026-05-26 | $5.87 | $5.51 | $0.36 | 254,065.0 | +4.74% |
| 2026-05-22 | $5.50 | $5.20 | $0.30 | 445,030.0 | +0.18% |
| 2026-05-21 | $5.67 | $5.47 | $0.20 | 174,100.0 | -2.84% |
| 2026-05-20 | $5.82 | $5.55 | $0.265 | 199,403.0 | -1.23% |
| 2026-05-19 | $5.83 | $5.67 | $0.16 | 151,480.0 | -2.40% |
| 2026-05-18 | $6.01 | $5.77 | $0.24 | 178,442.0 | -0.51% |
| 2026-05-15 | $6.10 | $5.86 | $0.24 | 80,221.0 | -5.78% |
| 2026-05-14 | $6.26 | $6.10 | $0.165 | 73,131.0 | -1.58% |
| 2026-05-13 | $6.35 | $5.87 | $0.48 | 205,975.0 | +6.39% |
| 2026-05-12 | $6.41 | $5.73 | $0.6799 | 232,172.0 | -8.32% |
| 2026-05-11 | $6.53 | $6.27 | $0.26 | 140,085.0 | +1.56% |
| 2026-05-08 | $6.45 | $6.25 | $0.20 | 198,939.0 | +1.43% |
| 2026-05-07 | $6.41 | $6.18 | $0.225 | 106,384.0 | -0.47% |
| 2026-05-06 | $6.33 | $6.05 | $0.28 | 284,652.0 | +3.60% |
| 2026-05-05 | $6.26 | $6.03 | $0.2343 | 128,787.0 | -1.93% |
Xunlei Ltd Adr 주식 (XNET) 연도별 가격 이력
이 심층 분석에서는 Xunlei Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XNET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xunlei Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $6.08 | $5.41 | $0.67 | 1,210,174.0 | -10.73% |
| 2026-05 | $6.53 | $5.20 | $1.33 | 4,220,071.0 | -0.33% |
| 2026-04 | $6.81 | $5.55 | $1.26 | 3,076,245.0 | +9.35% |
| 2026-03 | $7.56 | $5.16 | $2.40 | 6,944,107.0 | -2.80% |
| 2026-02 | $6.30 | $5.25 | $1.05 | 3,858,385.0 | -6.99% |
| 2026-01 | $8.29 | $6.11 | $2.18 | 5,586,807.0 | -13.26% |
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.54 | $6.57 | $0.97 | 8,466,712.0 | -0.69% |
| 2025-11 | $9.02 | $6.40 | $2.62 | 7,092,917.0 | -18.86% |
| 2025-10 | $11.03 | $8.25 | $2.78 | 12,429,411.0 | -6.90% |
| 2025-09 | $9.75 | $6.92 | $2.83 | 21,652,622.0 | +32.37% |
| 2025-08 | $8.80 | $4.14 | $4.66 | 33,531,802.0 | +56.49% |
| 2025-07 | $5.32 | $4.02 | $1.30 | 9,562,942.0 | +14.07% |
| 2025-06 | $6.60 | $4.02 | $2.58 | 21,109,799.0 | -27.81% |
| 2025-05 | $7.19 | $4.09 | $3.10 | 13,111,121.0 | +32.94% |
| 2025-04 | $4.73 | $2.83 | $1.91 | 10,503,228.0 | -6.01% |
| 2025-03 | $5.52 | $3.56 | $1.96 | 18,599,999.0 | +16.32% |
| 2025-02 | $4.80 | $2.33 | $2.47 | 56,233,170.0 | +55.65% |
| 2025-01 | $2.74 | $1.90 | $0.8399 | 3,571,237.0 | +24.62% |
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.21 | $1.92 | $0.2895 | 3,221,833.0 | +7.85% |
| 2024-11 | $2.24 | $1.82 | $0.4165 | 2,513,292.0 | -2.71% |
| 2024-10 | $2.41 | $1.76 | $0.648 | 4,487,073.0 | +9.73% |
| 2024-09 | $1.95 | $1.51 | $0.44 | 1,545,699.0 | +13.85% |
| 2024-08 | $1.72 | $1.46 | $0.2647 | 952,531.0 | -5.52% |
| 2024-07 | $1.88 | $1.56 | $0.32 | 1,447,396.0 | +2.38% |
| 2024-06 | $1.98 | $1.66 | $0.3199 | 1,365,110.0 | -7.18% |
| 2024-05 | $1.97 | $1.53 | $0.44 | 1,880,320.0 | +18.27% |
| 2024-04 | $1.65 | $1.46 | $0.19 | 1,198,351.0 | +2.71% |
| 2024-03 | $1.68 | $1.45 | $0.2286 | 1,356,228.0 | +0.25% |
| 2024-02 | $1.54 | $1.45 | $0.09 | 981,222.0 | -1.57% |
| 2024-01 | $1.65 | $1.45 | $0.20 | 1,346,230.0 | -6.79% |
2.56%
0.68%
자본화:
|
볼륨(24시간):