Stockscreener 앱 받기
7.21
1.10%
-0.08
시간 외 거래:
7.22
0.010
+0.14%
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $7.50 | $7.13 | $0.37 | 240,072.0 | -1.10% |
| 2025-12-03 | $7.43 | $7.18 | $0.25 | 229,778.0 | -1.22% |
| 2025-12-02 | $7.45 | $7.17 | $0.28 | 293,303.0 | +3.22% |
| 2025-12-01 | $7.38 | $7.12 | $0.26 | 487,708.0 | -1.11% |
| 2025-11-28 | $7.34 | $7.07 | $0.27 | 250,546.0 | +3.14% |
| 2025-11-26 | $7.07 | $6.78 | $0.29 | 196,891.0 | +1.30% |
| 2025-11-25 | $7.18 | $6.82 | $0.365 | 173,590.0 | -1.14% |
| 2025-11-24 | $7.04 | $6.69 | $0.35 | 330,547.0 | +4.32% |
| 2025-11-21 | $6.80 | $6.40 | $0.40 | 521,937.0 | +2.44% |
| 2025-11-20 | $7.30 | $6.50 | $0.80 | 425,717.0 | -8.01% |
| 2025-11-19 | $7.26 | $6.96 | $0.2985 | 190,106.0 | -1.39% |
| 2025-11-18 | $7.30 | $6.82 | $0.485 | 366,528.0 | +0.56% |
| 2025-11-17 | $7.32 | $7.01 | $0.31 | 429,354.0 | -2.05% |
| 2025-11-14 | $7.83 | $7.33 | $0.50 | 567,686.0 | -6.03% |
| 2025-11-13 | $8.80 | $7.63 | $1.17 | 818,612.0 | -2.26% |
| 2025-11-12 | $8.21 | $7.92 | $0.295 | 510,350.0 | +0.25% |
| 2025-11-11 | $7.99 | $7.75 | $0.24 | 200,260.0 | +0.51% |
| 2025-11-10 | $8.20 | $7.73 | $0.47 | 380,602.0 | +0.76% |
| 2025-11-07 | $7.88 | $7.51 | $0.37 | 411,111.0 | +0.38% |
| 2025-11-06 | $8.28 | $7.71 | $0.5655 | 525,294.0 | -4.98% |
| 2025-11-05 | $8.27 | $8.07 | $0.20 | 235,836.0 | +1.98% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.50 | $7.12 | $0.38 | 1,490,933.0 | -0.28% |
| 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% |
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% |
1.77%
0.49%
자본화:
|
볼륨(24시간):