Stockscreener 앱 받기
4.09
0.25%
0.010
시간 외 거래:
4.09
Yalla Group Limited Adr 주식 (YALA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.12 | $4.03 | $0.09 | 153,815.0 | +0.25% |
| 2024-12-19 | $4.23 | $4.07 | $0.16 | 309,584.0 | -3.09% |
| 2024-12-18 | $4.41 | $4.18 | $0.225 | 326,729.0 | -4.97% |
| 2024-12-17 | $4.44 | $4.33 | $0.1087 | 209,574.0 | +0.91% |
| 2024-12-16 | $4.50 | $4.38 | $0.125 | 240,578.0 | -0.68% |
| 2024-12-13 | $4.44 | $4.27 | $0.17 | 503,081.0 | +2.79% |
| 2024-12-12 | $4.43 | $4.29 | $0.143 | 293,984.0 | -2.71% |
| 2024-12-11 | $4.47 | $4.33 | $0.1399 | 293,086.0 | -0.23% |
| 2024-12-10 | $4.47 | $4.39 | $0.085 | 112,209.0 | -1.77% |
| 2024-12-09 | $4.54 | $4.33 | $0.2099 | 277,281.0 | +4.64% |
| 2024-12-06 | $4.38 | $4.29 | $0.09 | 221,413.0 | +0.23% |
| 2024-12-05 | $4.40 | $4.29 | $0.11 | 343,041.0 | -2.27% |
| 2024-12-04 | $4.42 | $4.28 | $0.14 | 476,136.0 | +2.56% |
| 2024-12-03 | $4.43 | $4.29 | $0.145 | 654,284.0 | -2.94% |
| 2024-12-02 | $4.50 | $4.32 | $0.18 | 470,649.0 | +0.91% |
| 2024-11-29 | $4.41 | $4.16 | $0.25 | 388,459.0 | +4.04% |
| 2024-11-27 | $4.34 | $4.20 | $0.14 | 409,325.0 | +0.48% |
| 2024-11-26 | $4.33 | $4.13 | $0.195 | 405,652.0 | +0.72% |
| 2024-11-25 | $4.34 | $4.09 | $0.255 | 585,809.0 | -2.80% |
| 2024-11-22 | $4.29 | $4.14 | $0.1491 | 539,317.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $4.54 | $4.03 | $0.51 | 5,039,259.0 | -6.62% |
| 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% |
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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):