Stockscreener 앱 받기
7.79
0.58%
0.03
Yalla Group Limited Adr 주식 (YALA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $7.91 | $7.68 | $0.225 | 445,461.0 | +0.39% |
| 2025-05-15 | $7.91 | $7.64 | $0.2689 | 1,240,851.0 | -1.15% |
| 2025-05-14 | $7.91 | $7.70 | $0.203 | 738,137.0 | +0.90% |
| 2025-05-13 | $7.94 | $7.41 | $0.53 | 1,259,293.0 | +4.01% |
| 2025-05-12 | $7.65 | $7.10 | $0.55 | 1,769,997.0 | +3.89% |
| 2025-05-09 | $7.41 | $7.10 | $0.31 | 1,016,776.0 | +0.42% |
| 2025-05-08 | $7.43 | $7.12 | $0.315 | 1,159,528.0 | -1.78% |
| 2025-05-07 | $7.48 | $6.92 | $0.555 | 1,322,001.0 | +4.58% |
| 2025-05-06 | $7.04 | $6.68 | $0.36 | 1,826,060.0 | -0.71% |
| 2025-05-05 | $7.14 | $6.51 | $0.63 | 2,650,145.0 | -1.40% |
| 2025-05-02 | $7.86 | $7.01 | $0.85 | 2,532,849.0 | -7.40% |
| 2025-05-01 | $8.04 | $7.56 | $0.48 | 1,274,353.0 | +0.39% |
| 2025-04-30 | $7.90 | $7.42 | $0.48 | 1,960,085.0 | -0.78% |
| 2025-04-29 | $8.29 | $7.41 | $0.88 | 2,406,554.0 | -3.74% |
| 2025-04-28 | $8.15 | $7.84 | $0.31 | 2,390,704.0 | +3.48% |
| 2025-04-25 | $7.92 | $7.45 | $0.468 | 2,585,034.0 | +3.05% |
| 2025-04-24 | $7.65 | $7.00 | $0.6479 | 2,135,979.0 | +0.00% |
| 2025-04-23 | $7.73 | $7.29 | $0.44 | 2,716,504.0 | +6.36% |
| 2025-04-22 | $7.11 | $6.55 | $0.56 | 2,428,947.0 | +9.94% |
| 2025-04-21 | $7.15 | $6.40 | $0.75 | 2,463,192.0 | -1.83% |
| 2025-04-17 | $6.65 | $6.33 | $0.32 | 1,210,674.0 | +4.79% |
| 2025-04-16 | $6.33 | $6.00 | $0.33 | 1,805,624.0 | +2.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $8.04 | $6.51 | $1.53 | 17,235,451.0 | +1.56% |
| 2025-04 | $8.29 | $4.60 | $3.69 | 33,158,016.0 | +46.93% |
| 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% |
0.12%
0.92%
자본화:
|
볼륨(24시간):