Stockscreener 앱 받기
4.91
1.24%
0.06
시장 영업 전:
4.91
Xunlei Ltd Adr 주식 (XNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $4.95 | $4.82 | $0.13 | 196,103.0 | +1.24% |
| 2026-09-15 | $4.95 | $4.83 | $0.11 | 168,576.0 | -0.82% |
| 2026-09-14 | $4.99 | $4.82 | $0.165 | 135,945.0 | -0.20% |
| 2026-09-11 | $5.03 | $4.89 | $0.14 | 136,393.0 | +0.20% |
| 2026-09-10 | $4.94 | $4.78 | $0.16 | 136,641.0 | +0.41% |
| 2026-09-09 | $4.93 | $4.84 | $0.09 | 168,670.0 | -1.22% |
| 2026-09-08 | $5.00 | $4.80 | $0.20 | 216,575.0 | +1.02% |
| 2026-09-04 | $4.99 | $4.77 | $0.215 | 240,569.0 | -0.41% |
| 2026-09-03 | $4.96 | $4.76 | $0.20 | 262,623.0 | +2.94% |
| 2026-09-02 | $4.99 | $4.72 | $0.265 | 260,754.0 | -1.35% |
| 2026-09-01 | $4.93 | $4.81 | $0.12 | 256,699.0 | -2.13% |
| 2026-08-31 | $5.09 | $4.90 | $0.19 | 226,880.0 | -1.60% |
| 2026-08-28 | $5.11 | $4.96 | $0.155 | 259,496.0 | +0.00% |
| 2026-08-27 | $5.11 | $4.98 | $0.13 | 264,397.0 | -0.20% |
| 2026-08-26 | $5.08 | $4.98 | $0.10 | 161,292.0 | -0.79% |
| 2026-08-25 | $5.10 | $4.93 | $0.17 | 234,887.0 | +2.02% |
| 2026-08-24 | $5.05 | $4.93 | $0.12 | 192,130.0 | -3.13% |
| 2026-08-21 | $5.14 | $5.03 | $0.11 | 154,623.0 | +1.59% |
| 2026-08-20 | $5.15 | $4.92 | $0.23 | 241,737.0 | +0.80% |
| 2026-08-19 | $5.05 | $4.76 | $0.29 | 254,942.0 | +2.25% |
| 2026-08-18 | $5.06 | $4.81 | $0.25 | 235,822.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.03 | $4.72 | $0.305 | 2,375,651.0 | -0.41% |
| 2026-08 | $5.54 | $4.76 | $0.775 | 4,743,770.0 | -7.68% |
| 2026-07 | $6.11 | $5.10 | $1.01 | 4,711,383.0 | -4.56% |
| 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% |
3.00%
2.15%
자본화:
|
볼륨(24시간):