Stockscreener 앱 받기
8.44
5.11%
0.41
시간 외 거래:
8.41
-0.03
-0.36%
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $8.45 | $7.80 | $0.65 | 1,203,805.0 | +5.11% |
| 2025-09-24 | $8.09 | $7.70 | $0.39 | 903,247.0 | +3.88% |
| 2025-09-23 | $7.99 | $7.68 | $0.31 | 370,901.0 | -0.90% |
| 2025-09-22 | $7.83 | $7.48 | $0.35 | 881,582.0 | +0.78% |
| 2025-09-19 | $8.25 | $7.68 | $0.565 | 831,899.0 | -4.80% |
| 2025-09-18 | $8.16 | $7.87 | $0.29 | 1,057,229.0 | -0.37% |
| 2025-09-17 | $8.19 | $7.34 | $0.8514 | 1,774,320.0 | +11.63% |
| 2025-09-16 | $7.62 | $7.22 | $0.40 | 871,843.0 | -5.06% |
| 2025-09-15 | $7.94 | $7.51 | $0.43 | 1,882,219.0 | +1.99% |
| 2025-09-12 | $7.63 | $7.37 | $0.26 | 734,270.0 | +0.53% |
| 2025-09-11 | $7.68 | $7.23 | $0.45 | 1,044,236.0 | +3.59% |
| 2025-09-10 | $7.60 | $7.05 | $0.55 | 667,306.0 | -2.95% |
| 2025-09-09 | $7.72 | $7.31 | $0.41 | 683,868.0 | -0.27% |
| 2025-09-08 | $7.77 | $7.37 | $0.40 | 803,781.0 | -2.09% |
| 2025-09-05 | $7.83 | $7.42 | $0.41 | 832,683.0 | +4.51% |
| 2025-09-04 | $7.63 | $7.16 | $0.47 | 1,076,483.0 | -5.06% |
| 2025-09-03 | $7.74 | $7.14 | $0.60 | 1,389,525.0 | +5.62% |
| 2025-09-02 | $7.44 | $6.92 | $0.52 | 1,203,765.0 | +0.97% |
| 2025-08-29 | $7.31 | $6.85 | $0.46 | 931,455.0 | +2.70% |
| 2025-08-28 | $7.37 | $6.97 | $0.40 | 1,718,435.0 | +5.39% |
| 2025-08-27 | $6.96 | $6.54 | $0.4199 | 726,789.0 | -1.04% |
| 2025-08-26 | $7.00 | $6.69 | $0.31 | 900,333.0 | -3.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.45 | $6.92 | $1.53 | 19,416,767.0 | +16.74% |
| 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% |
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% |
3.67%
0.79%
자본화:
|
볼륨(24시간):