Stockscreener 앱 받기
4.62
1.70%
-0.08
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-31 | $4.59 | $4.35 | $0.24 | 411,208.0 | +0.90% |
| 2025-03-28 | $4.69 | $4.39 | $0.30 | 346,224.0 | -3.68% |
| 2025-03-27 | $4.77 | $4.52 | $0.25 | 333,105.0 | +0.22% |
| 2025-03-26 | $4.87 | $4.56 | $0.31 | 540,792.0 | -3.35% |
| 2025-03-25 | $5.12 | $4.77 | $0.3484 | 457,373.0 | -5.54% |
| 2025-03-24 | $5.39 | $5.05 | $0.3398 | 736,603.0 | -0.98% |
| 2025-03-21 | $5.16 | $4.86 | $0.30 | 617,236.0 | +0.59% |
| 2025-03-20 | $5.18 | $4.76 | $0.42 | 886,505.0 | -0.78% |
| 2025-03-19 | $5.30 | $4.28 | $1.02 | 1,919,814.0 | +14.06% |
| 2025-03-18 | $4.75 | $4.39 | $0.36 | 615,383.0 | -3.66% |
| 2025-03-17 | $4.85 | $4.52 | $0.33 | 583,245.0 | +1.31% |
| 2025-03-14 | $5.19 | $4.34 | $0.8545 | 903,502.0 | -5.36% |
| 2025-03-13 | $5.15 | $4.42 | $0.73 | 938,486.0 | -1.22% |
| 2025-03-12 | $5.46 | $4.78 | $0.68 | 903,438.0 | -4.20% |
| 2025-03-11 | $5.52 | $4.70 | $0.82 | 2,669,193.0 | +12.89% |
| 2025-03-10 | $4.98 | $4.34 | $0.64 | 1,351,397.0 | +0.89% |
| 2025-03-07 | $4.62 | $3.90 | $0.72 | 983,748.0 | +12.50% |
| 2025-03-06 | $4.43 | $3.93 | $0.50 | 780,137.0 | -5.88% |
| 2025-03-05 | $4.45 | $3.97 | $0.48 | 1,532,770.0 | +12.43% |
| 2025-03-04 | $3.94 | $3.76 | $0.18 | 52,619.0 | +5.88% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $4.73 | $4.40 | $0.33 | 928,778.0 | +2.90% |
| 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% |
0.12%
2.97%
자본화:
|
볼륨(24시간):