Stockscreener 앱 받기
5.79
2.02%
0.11
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-14 | $5.93 | $5.69 | $0.24 | 71,256.0 | +2.29% |
| 2026-07-13 | $5.82 | $5.61 | $0.2125 | 170,443.0 | -0.87% |
| 2026-07-10 | $6.00 | $5.73 | $0.27 | 97,430.0 | -1.88% |
| 2026-07-09 | $5.89 | $5.68 | $0.21 | 149,197.0 | +2.10% |
| 2026-07-08 | $5.76 | $5.50 | $0.265 | 191,497.0 | +2.14% |
| 2026-07-07 | $5.83 | $5.57 | $0.265 | 177,263.0 | -3.28% |
| 2026-07-06 | $5.94 | $5.69 | $0.2511 | 152,958.0 | +2.66% |
| 2026-07-02 | $6.04 | $5.60 | $0.44 | 190,995.0 | -3.42% |
| 2026-07-01 | $6.04 | $5.32 | $0.7118 | 348,222.0 | +4.38% |
| 2026-06-30 | $5.71 | $5.30 | $0.4099 | 243,426.0 | +3.42% |
| 2026-06-29 | $5.47 | $5.12 | $0.35 | 274,548.0 | +0.93% |
| 2026-06-26 | $5.64 | $5.11 | $0.5272 | 629,154.0 | +6.56% |
| 2026-06-25 | $5.16 | $4.82 | $0.34 | 384,056.0 | +3.50% |
| 2026-06-24 | $5.03 | $4.80 | $0.23 | 305,956.0 | -0.61% |
| 2026-06-23 | $5.08 | $4.83 | $0.25 | 291,655.0 | -3.74% |
| 2026-06-22 | $5.21 | $4.91 | $0.31 | 241,174.0 | +2.42% |
| 2026-06-18 | $5.03 | $4.82 | $0.215 | 3,718,401.0 | -0.40% |
| 2026-06-17 | $5.46 | $4.96 | $0.49 | 827,470.0 | -9.45% |
| 2026-06-16 | $5.53 | $5.25 | $0.2791 | 525,640.0 | +3.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $6.04 | $5.32 | $0.7168 | 1,549,261.0 | +3.84% |
| 2026-06 | $6.08 | $4.52 | $1.56 | 11,917,153.0 | -7.67% |
| 2026-05 | $6.53 | $5.20 | $1.33 | 4,220,071.0 | -0.33% |
| 2026-04 | $6.81 | $5.55 | $1.26 | 3,076,245.0 | +9.35% |
| 2026-03 | $7.56 | $5.16 | $2.40 | 6,944,107.0 | -2.80% |
| 2026-02 | $6.30 | $5.25 | $1.05 | 3,858,385.0 | -6.99% |
| 2026-01 | $8.29 | $6.11 | $2.18 | 5,586,807.0 | -13.26% |
Xunlei Ltd Adr 주식 (XNET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.54 | $6.57 | $0.97 | 8,466,712.0 | -0.69% |
| 2025-11 | $9.02 | $6.40 | $2.62 | 7,092,917.0 | -18.86% |
| 2025-10 | $11.03 | $8.25 | $2.78 | 12,429,411.0 | -6.90% |
| 2025-09 | $9.75 | $6.92 | $2.83 | 21,652,622.0 | +32.37% |
| 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% |
2.65%
7.54%
자본화:
|
볼륨(24시간):