Stockscreener 앱 받기
5.79
0.00%
0.02
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $5.93 | $5.67 | $0.26 | 403,616.0 | +0.00% |
| 2025-06-03 | $5.89 | $5.58 | $0.3098 | 648,716.0 | +5.06% |
| 2025-06-02 | $5.78 | $5.36 | $0.4173 | 545,640.0 | -1.43% |
| 2025-05-30 | $6.29 | $5.45 | $0.84 | 1,567,297.0 | -11.79% |
| 2025-05-29 | $7.19 | $6.26 | $0.926 | 1,569,766.0 | -3.20% |
| 2025-05-28 | $6.63 | $5.84 | $0.79 | 1,628,214.0 | +9.87% |
| 2025-05-27 | $6.37 | $5.83 | $0.54 | 1,391,069.0 | +4.36% |
| 2025-05-23 | $5.79 | $5.29 | $0.50 | 612,042.0 | +7.50% |
| 2025-05-22 | $5.78 | $5.31 | $0.47 | 765,320.0 | -8.26% |
| 2025-05-21 | $5.83 | $5.38 | $0.45 | 926,033.0 | +0.17% |
| 2025-05-20 | $5.85 | $5.14 | $0.71 | 1,178,138.0 | +12.62% |
| 2025-05-19 | $5.20 | $4.80 | $0.40 | 514,405.0 | +7.74% |
| 2025-05-16 | $4.94 | $4.77 | $0.17 | 150,838.0 | -0.21% |
| 2025-05-15 | $4.80 | $4.40 | $0.398 | 199,290.0 | +4.13% |
| 2025-05-14 | $4.76 | $4.56 | $0.205 | 206,560.0 | -1.92% |
| 2025-05-13 | $4.75 | $4.60 | $0.1461 | 166,682.0 | +0.00% |
| 2025-05-12 | $4.76 | $4.49 | $0.27 | 401,124.0 | +7.45% |
| 2025-05-09 | $4.68 | $4.36 | $0.325 | 114,199.0 | -3.00% |
| 2025-05-08 | $4.51 | $4.30 | $0.21 | 161,394.0 | +4.41% |
| 2025-05-07 | $4.45 | $4.25 | $0.1962 | 126,645.0 | -3.58% |
| 2025-05-06 | $4.54 | $4.32 | $0.22 | 98,089.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $5.93 | $5.36 | $0.57 | 1,597,972.0 | +3.57% |
| 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% |
2.83%
자본화:
|
볼륨(24시간):