Stockscreener 앱 받기
4.66
10.90%
-0.57
시간 외 거래:
4.60
-0.06
-1.29%
Yalla Group Limited Adr 주식 (YALA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $4.93 | $4.60 | $0.33 | 790,965.0 | -10.90% |
| 2025-04-03 | $5.44 | $5.10 | $0.34 | 511,196.0 | -2.24% |
| 2025-04-02 | $5.43 | $5.26 | $0.17 | 259,430.0 | +0.38% |
| 2025-04-01 | $5.40 | $5.20 | $0.20 | 445,120.0 | +2.11% |
| 2025-03-31 | $5.29 | $5.00 | $0.29 | 824,845.0 | -3.51% |
| 2025-03-28 | $5.80 | $5.37 | $0.43 | 735,485.0 | -3.91% |
| 2025-03-27 | $5.82 | $5.50 | $0.32 | 1,227,539.0 | +2.55% |
| 2025-03-26 | $5.50 | $5.30 | $0.20 | 696,270.0 | +2.04% |
| 2025-03-25 | $5.39 | $5.25 | $0.14 | 400,414.0 | +1.13% |
| 2025-03-24 | $5.38 | $5.28 | $0.11 | 489,023.0 | +3.50% |
| 2025-03-21 | $5.18 | $5.00 | $0.181 | 380,624.0 | +1.38% |
| 2025-03-20 | $5.27 | $5.06 | $0.21 | 550,163.0 | -3.80% |
| 2025-03-19 | $5.40 | $5.14 | $0.26 | 649,977.0 | +0.19% |
| 2025-03-18 | $5.32 | $4.85 | $0.465 | 1,220,227.0 | +6.26% |
| 2025-03-17 | $4.97 | $4.70 | $0.2703 | 679,188.0 | +5.77% |
| 2025-03-14 | $4.93 | $4.62 | $0.3099 | 674,199.0 | -2.50% |
| 2025-03-13 | $4.95 | $4.42 | $0.53 | 1,444,483.0 | +8.60% |
| 2025-03-12 | $4.43 | $4.21 | $0.22 | 552,887.0 | +5.24% |
| 2025-03-11 | $4.26 | $4.06 | $0.205 | 405,392.0 | +4.48% |
| 2025-03-10 | $4.26 | $3.96 | $0.2999 | 572,177.0 | +0.25% |
| 2025-03-07 | $4.10 | $3.96 | $0.14 | 244,782.0 | -0.25% |
| 2025-03-06 | $4.08 | $3.98 | $0.10 | 228,543.0 | +1.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $5.44 | $4.60 | $0.84 | 2,797,676.0 | -10.73% |
| 2025-03 | $5.82 | $3.89 | $1.93 | 12,346,885.0 | +32.49% |
| 2025-02 | $4.42 | $3.90 | $0.52 | 3,697,708.0 | -1.01% |
| 2025-01 | $4.19 | $3.84 | $0.3499 | 2,767,988.0 | -1.97% |
Yalla Group Limited Adr 주식 (YALA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.54 | $4.02 | $0.52 | 5,498,786.0 | -8.22% |
| 2024-11 | $4.54 | $3.94 | $0.6001 | 6,284,224.0 | +5.80% |
| 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% |
4.01%
6.56%
자본화:
|
볼륨(24시간):