4.43
price up icon14.18%   0.55
pre-market  시장 영업 전:  4.38   -0.05   -1.13%
loading

Xunlei Ltd Adr 주식 (XNET) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-28 $4.70 $4.36 $0.34 895,655.0 +14.18%
2025-04-25 $4.00 $3.80 $0.199 245,442.0 -4.90%
2025-04-24 $4.10 $3.86 $0.24 136,877.0 +5.43%
2025-04-23 $4.13 $3.84 $0.29 382,113.0 +1.57%
2025-04-22 $3.81 $3.63 $0.175 185,917.0 +5.83%
2025-04-21 $3.83 $3.60 $0.23 129,045.0 -2.70%
2025-04-17 $3.73 $3.51 $0.22 197,886.0 +5.41%
2025-04-16 $3.58 $3.38 $0.20 1,146,359.0 -3.31%
2025-04-15 $3.68 $3.56 $0.125 117,224.0 +1.68%
2025-04-14 $3.59 $3.39 $0.20 364,026.0 +6.89%
2025-04-11 $3.36 $3.05 $0.31 309,102.0 +6.71%
2025-04-10 $3.25 $3.03 $0.22 608,569.0 -1.88%
2025-04-09 $3.25 $2.83 $0.425 888,226.0 +5.63%
2025-04-08 $3.40 $2.97 $0.43 746,404.0 -6.21%
2025-04-07 $3.66 $3.05 $0.61 1,157,332.0 -6.40%
2025-04-04 $3.90 $3.35 $0.55 1,448,408.0 -17.11%
2025-04-03 $4.52 $4.15 $0.37 454,007.0 -10.17%
2025-04-02 $4.68 $4.44 $0.24 339,397.0 -1.70%
2025-04-01 $4.73 $4.40 $0.33 249,984.0 +4.68%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $4.73 $2.83 $1.91 10,897,628.0 -1.34%
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

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

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%
$185.07
price up icon 0.91%
software_infrastructure ZS
$219.86
price up icon 1.99%
software_infrastructure XYZ
$58.32
price up icon 0.40%
software_infrastructure NET
$121.00
price up icon 0.00%
$443.97
price down icon 0.59%
$102.64
price up icon 0.83%
자본화:     |  볼륨(24시간):