Stockscreener 앱 받기
1.84
0.00%
0.00
시간 외 거래:
1.83
-0.01
-0.54%
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.90 | $1.82 | $0.08 | 106,857.0 | +0.00% |
| 2024-11-15 | $1.94 | $1.82 | $0.12 | 193,231.0 | -6.12% |
| 2024-11-14 | $2.03 | $1.86 | $0.17 | 241,574.0 | -7.11% |
| 2024-11-13 | $2.17 | $2.10 | $0.07 | 100,404.0 | +0.48% |
| 2024-11-12 | $2.17 | $2.10 | $0.0686 | 99,497.0 | -4.55% |
| 2024-11-11 | $2.24 | $2.10 | $0.1365 | 344,595.0 | +6.28% |
| 2024-11-08 | $2.11 | $2.01 | $0.10 | 89,603.0 | -3.72% |
| 2024-11-07 | $2.16 | $2.03 | $0.13 | 184,562.0 | +7.50% |
| 2024-11-06 | $2.01 | $1.90 | $0.11 | 40,558.0 | +3.09% |
| 2024-11-05 | $2.03 | $1.89 | $0.14 | 157,880.0 | +1.57% |
| 2024-11-04 | $1.97 | $1.91 | $0.06 | 43,062.0 | +0.00% |
| 2024-11-01 | $2.09 | $1.91 | $0.18 | 49,980.0 | -5.91% |
| 2024-10-31 | $2.08 | $2.01 | $0.07 | 24,859.0 | -2.40% |
| 2024-10-30 | $2.12 | $2.05 | $0.0695 | 71,284.0 | -1.33% |
| 2024-10-29 | $2.17 | $2.05 | $0.1249 | 137,492.0 | +2.33% |
| 2024-10-28 | $2.08 | $2.03 | $0.05 | 98,718.0 | +0.98% |
| 2024-10-25 | $2.12 | $2.04 | $0.075 | 109,589.0 | -0.97% |
| 2024-10-24 | $2.09 | $1.98 | $0.11 | 145,534.0 | +0.98% |
| 2024-10-23 | $2.06 | $1.96 | $0.105 | 109,540.0 | +2.00% |
| 2024-10-22 | $2.08 | $1.95 | $0.13 | 103,683.0 | +1.01% |
| 2024-10-21 | $1.98 | $1.92 | $0.0655 | 75,922.0 | -1.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.24 | $1.82 | $0.4165 | 1,758,660.0 | -9.36% |
| 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% |
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.76 | $1.46 | $0.30 | 2,142,093.0 | +6.93% |
| 2023-11 | $1.67 | $1.36 | $0.31 | 1,176,868.0 | +6.69% |
| 2023-10 | $1.73 | $1.38 | $0.352 | 802,559.0 | -12.35% |
| 2023-09 | $1.76 | $1.60 | $0.16 | 1,088,655.0 | -6.90% |
| 2023-08 | $2.05 | $1.61 | $0.44 | 1,535,786.0 | -15.12% |
| 2023-07 | $2.09 | $1.82 | $0.27 | 1,538,156.0 | +3.54% |
| 2023-06 | $2.09 | $1.34 | $0.75 | 8,867,890.0 | +47.76% |
| 2023-05 | $1.74 | $1.28 | $0.46 | 1,377,334.0 | -15.19% |
| 2023-04 | $1.86 | $1.53 | $0.33 | 1,165,482.0 | -14.13% |
| 2023-03 | $2.02 | $1.75 | $0.27 | 1,764,431.0 | +3.95% |
| 2023-02 | $2.15 | $1.67 | $0.48 | 1,851,614.0 | -14.90% |
| 2023-01 | $2.23 | $1.84 | $0.385 | 2,137,767.0 | +14.29% |
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.16 | $1.77 | $0.39 | 2,437,029.0 | -3.19% |
| 2022-11 | $1.93 | $0.9601 | $0.9699 | 6,731,632.0 | +89.50% |
| 2022-10 | $1.43 | $0.845 | $0.585 | 2,282,344.0 | -28.63% |
| 2022-09 | $1.66 | $1.34 | $0.315 | 1,558,634.0 | -13.66% |
| 2022-08 | $1.83 | $1.33 | $0.50 | 3,522,980.0 | -4.73% |
| 2022-07 | $1.84 | $1.54 | $0.30 | 2,125,310.0 | +6.96% |
| 2022-06 | $1.67 | $1.18 | $0.49 | 4,037,744.0 | +25.40% |
| 2022-05 | $1.48 | $1.08 | $0.40 | 4,312,800.0 | -9.35% |
| 2022-04 | $1.97 | $1.30 | $0.67 | 2,713,087.0 | -21.02% |
| 2022-03 | $1.89 | $1.12 | $0.7699 | 7,987,907.0 | +2.92% |
| 2022-02 | $1.91 | $1.61 | $0.30 | 2,847,590.0 | -5.52% |
| 2022-01 | $2.06 | $1.61 | $0.45 | 4,911,351.0 | -9.95% |
0.68%
2.46%
자본화:
|
볼륨(24시간):