Stockscreener 앱 받기
1.90
2.06%
-0.04
시간 외 거래:
1.88
-0.02
-1.05%
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $1.97 | $1.86 | $0.11 | 86,889.0 | -2.06% |
| 2024-10-16 | $1.97 | $1.86 | $0.11 | 141,437.0 | +3.74% |
| 2024-10-15 | $1.95 | $1.84 | $0.11 | 137,166.0 | -7.43% |
| 2024-10-14 | $2.04 | $1.93 | $0.115 | 131,957.0 | +0.00% |
| 2024-10-11 | $2.06 | $1.93 | $0.13 | 86,982.0 | +2.54% |
| 2024-10-10 | $1.98 | $1.83 | $0.15 | 204,175.0 | -1.50% |
| 2024-10-09 | $2.06 | $1.90 | $0.165 | 299,135.0 | -4.31% |
| 2024-10-08 | $2.25 | $2.07 | $0.1782 | 271,545.0 | -12.92% |
| 2024-10-07 | $2.41 | $2.18 | $0.23 | 521,775.0 | +9.84% |
| 2024-10-04 | $2.19 | $2.02 | $0.173 | 305,565.0 | +2.58% |
| 2024-10-03 | $2.14 | $2.00 | $0.1373 | 170,859.0 | -2.29% |
| 2024-10-02 | $2.22 | $1.90 | $0.32 | 881,856.0 | +17.84% |
| 2024-10-01 | $1.90 | $1.76 | $0.138 | 117,454.0 | +0.00% |
| 2024-09-30 | $1.95 | $1.81 | $0.14 | 398,788.0 | +1.09% |
| 2024-09-27 | $1.90 | $1.76 | $0.1387 | 194,840.0 | +5.17% |
| 2024-09-26 | $1.75 | $1.66 | $0.089 | 188,691.0 | +5.45% |
| 2024-09-25 | $1.68 | $1.61 | $0.0698 | 36,152.0 | +0.30% |
| 2024-09-24 | $1.65 | $1.59 | $0.06 | 127,442.0 | +5.11% |
| 2024-09-23 | $1.57 | $1.53 | $0.0401 | 46,110.0 | +1.29% |
| 2024-09-20 | $1.63 | $1.51 | $0.12 | 58,080.0 | -3.74% |
| 2024-09-19 | $1.66 | $1.60 | $0.055 | 65,081.0 | -1.53% |
| 2024-09-18 | $1.65 | $1.61 | $0.04 | 34,080.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2024-10 | $2.41 | $1.76 | $0.648 | 3,443,684.0 | +2.70% |
| 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% |
1.46%
0.20%
자본화:
|
볼륨(24시간):