Stockscreener 앱 받기
4.40
0.00%
0.00
시간 외 거래:
4.33
-0.07
-1.59%
Yalla Group Limited Adr 주식 (YALA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.44 | $4.30 | $0.14 | 185,370.0 | +0.00% |
| 2024-11-15 | $4.44 | $4.25 | $0.19 | 353,631.0 | +1.62% |
| 2024-11-14 | $4.51 | $4.28 | $0.235 | 442,805.0 | -3.56% |
| 2024-11-13 | $4.49 | $4.29 | $0.20 | 305,633.0 | +5.65% |
| 2024-11-12 | $4.54 | $4.25 | $0.2901 | 462,952.0 | -1.62% |
| 2024-11-11 | $4.34 | $4.05 | $0.29 | 490,551.0 | +6.67% |
| 2024-11-08 | $4.16 | $4.04 | $0.12 | 217,945.0 | -2.88% |
| 2024-11-07 | $4.24 | $4.15 | $0.09 | 178,066.0 | -0.24% |
| 2024-11-06 | $4.24 | $4.11 | $0.1291 | 116,904.0 | +1.95% |
| 2024-11-05 | $4.13 | $4.05 | $0.08 | 73,830.0 | +0.49% |
| 2024-11-04 | $4.11 | $4.00 | $0.11 | 157,884.0 | +2.51% |
| 2024-11-01 | $4.18 | $3.94 | $0.24 | 368,282.0 | -3.86% |
| 2024-10-31 | $4.21 | $4.13 | $0.08 | 70,830.0 | -2.13% |
| 2024-10-30 | $4.28 | $4.21 | $0.075 | 94,093.0 | -1.63% |
| 2024-10-29 | $4.32 | $4.21 | $0.11 | 77,445.0 | +0.94% |
| 2024-10-28 | $4.29 | $4.12 | $0.17 | 130,043.0 | +3.15% |
| 2024-10-25 | $4.17 | $4.11 | $0.0599 | 63,981.0 | +0.00% |
| 2024-10-24 | $4.18 | $4.11 | $0.071 | 54,834.0 | +0.00% |
| 2024-10-23 | $4.22 | $4.10 | $0.125 | 69,609.0 | -2.59% |
| 2024-10-22 | $4.25 | $4.20 | $0.055 | 113,189.0 | +0.95% |
| 2024-10-21 | $4.24 | $4.15 | $0.09 | 75,572.0 | -0.71% |
Yalla Group Limited Adr 주식 (YALA) 연도별 가격 이력
이 심층 분석에서는 Yalla Group Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YALA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yalla Group Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yalla Group Limited Adr 주식 (YALA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.54 | $3.94 | $0.6001 | 3,539,223.0 | +6.28% |
| 2024-10 | $4.95 | $4.10 | $0.85 | 4,023,645.0 | -8.81% |
| 2024-09 | $4.70 | $3.91 | $0.79 | 5,818,256.0 | +11.00% |
| 2024-08 | $4.29 | $3.71 | $0.58 | 5,544,978.0 | -4.66% |
| 2024-07 | $4.72 | $4.21 | $0.5138 | 2,467,536.0 | -5.71% |
| 2024-06 | $4.79 | $4.39 | $0.40 | 4,383,341.0 | -3.19% |
| 2024-05 | $4.95 | $4.63 | $0.32 | 3,868,198.0 | +0.00% |
| 2024-04 | $4.96 | $4.48 | $0.476 | 4,041,128.0 | -2.29% |
| 2024-03 | $5.54 | $4.70 | $0.84 | 6,226,174.0 | -6.05% |
| 2024-02 | $5.20 | $4.67 | $0.53 | 7,933,662.0 | -0.19% |
| 2024-01 | $6.15 | $5.02 | $1.13 | 8,090,816.0 | -16.31% |
Yalla Group Limited Adr 주식 (YALA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.44 | $5.67 | $0.77 | 12,700,671.0 | +2.00% |
| 2023-11 | $6.38 | $5.26 | $1.12 | 5,269,492.0 | +11.92% |
| 2023-10 | $5.49 | $4.97 | $0.52 | 3,043,574.0 | +2.48% |
| 2023-09 | $5.47 | $4.83 | $0.64 | 6,730,361.0 | +2.34% |
| 2023-08 | $5.64 | $4.61 | $1.03 | 5,587,849.0 | -10.33% |
| 2023-07 | $5.77 | $4.13 | $1.64 | 4,025,468.0 | +30.96% |
| 2023-06 | $4.70 | $4.07 | $0.63 | 4,762,234.0 | +3.56% |
| 2023-05 | $4.40 | $3.41 | $0.99 | 3,852,899.0 | +17.60% |
| 2023-04 | $3.98 | $3.52 | $0.46 | 1,604,626.0 | -9.14% |
| 2023-03 | $4.41 | $3.52 | $0.89 | 2,914,815.0 | -9.43% |
| 2023-02 | $5.49 | $4.21 | $1.28 | 3,478,302.0 | -8.42% |
| 2023-01 | $5.57 | $3.55 | $2.02 | 4,907,441.0 | +35.71% |
Yalla Group Limited Adr 주식 (YALA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.20 | $3.40 | $0.7999 | 5,297,605.0 | +0.29% |
| 2022-11 | $4.30 | $3.15 | $1.15 | 4,722,512.0 | +12.94% |
| 2022-10 | $3.65 | $3.00 | $0.65 | 2,411,830.0 | -4.63% |
| 2022-09 | $4.26 | $3.20 | $1.06 | 3,223,847.0 | -24.48% |
| 2022-08 | $4.74 | $3.66 | $1.08 | 9,986,229.0 | -3.16% |
| 2022-07 | $4.96 | $3.88 | $1.08 | 4,446,839.0 | +13.59% |
| 2022-06 | $4.35 | $3.45 | $0.90 | 12,860,201.0 | +5.41% |
| 2022-05 | $4.30 | $3.10 | $1.20 | 6,624,052.0 | -9.54% |
| 2022-04 | $5.00 | $3.68 | $1.32 | 7,093,471.0 | -8.71% |
| 2022-03 | $6.50 | $3.51 | $2.99 | 20,621,914.0 | -26.32% |
| 2022-02 | $7.01 | $5.79 | $1.22 | 10,712,053.0 | -2.09% |
| 2022-01 | $6.97 | $5.17 | $1.80 | 13,176,141.0 | -7.45% |
1.59%
0.04%
자본화:
|
볼륨(24시간):