Hot Features
프리미엄
Atlantic American Corporation (AAME)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0099 | 0.60736196319 | 1.63 | 1.71 | 1.53 | 4459 | 1.62902346 | CS |
| 4 | -0.0801 | -4.65697674419 | 1.72 | 1.81 | 1.53 | 3338 | 1.65441005 | CS |
| 12 | 0.0599 | 3.79113924051 | 1.58 | 1.81 | 1.43 | 4627 | 1.62435425 | CS |
| 26 | -0.1201 | -6.82386363636 | 1.76 | 1.99 | 1.43 | 4385 | 1.62987426 | CS |
| 52 | -0.1501 | -8.38547486034 | 1.79 | 3 | 1.43 | 5762 | 2.06474976 | CS |
| 156 | -2.5501 | -60.861575179 | 4.19 | 4.2 | 1.43 | 6816 | 2.48871683 | CS |
| 260 | -0.1601 | -8.89444444444 | 1.8 | 15.97 | 1.43 | 145055 | 5.08631136 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.6399 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.59 | 1589 |
| 1732232100 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.6299999 | 1.53 | 2651 |
| 1732145700 | 1.59 | -0.01 | -0.63 | 1.57 | 1.65 | 1.54 | 5641 |
| 1732059300 | 1.6 | -0.1 | -5.88 | 1.62 | 1.66 | 1.55 | 6316 |
| 1731972900 | 1.7 | 0.03 | 1.80 | 1.6 | 1.71 | 1.6 | 2865 |
| 1731713700 | 1.67 | -0.03 | -1.76 | 1.6299999 | 1.705 | 1.6299999 | 4820 |
| 1731627300 | 1.7 | -0.02 | -0.87 | 1.74 | 1.74 | 1.7 | 1311 |
| 1731540900 | 1.715 | 0.03 | 1.48 | 1.57 | 1.76 | 1.57 | 3065 |
| 1731454500 | 1.69 | 0.01 | 0.90 | 1.67 | 1.69 | 1.6106 | 2751 |
| 1731368100 | 1.675 | -0.02 | -1.03 | 1.72 | 1.75 | 1.675 | 4249 |
| 1731108900 | 1.6924 | 0.04 | 2.56 | 1.76 | 1.81 | 1.6299999 | 5372 |
| 1731022500 | 1.6501999 | -0.02 | -1.37 | 1.65 | 1.72 | 1.6346 | 3727 |
| 1730936100 | 1.6731 | 0.05 | 3.28 | 1.59 | 1.71 | 1.59 | 9935 |
| 1730849700 | 1.62 | -0.06 | -3.57 | 1.66 | 1.7 | 1.6049 | 1713 |
| 1730763300 | 1.68 | 0.05 | 3.07 | 1.59 | 1.68 | 1.59 | 877 |
| 1730500500 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.68 | 1.59 | 1040 |
| 1730414100 | 1.59 | -0.05 | -2.82 | 1.6399999 | 1.6601 | 1.5606 | 3428 |
| 1730327700 | 1.6361 | -0.06 | -3.76 | 1.7 | 1.7199 | 1.6361 | 2788 |
| 1730241300 | 1.7 | 0.02 | 1.20 | 1.55 | 1.71 | 1.55 | 1379 |
| 1730154900 | 1.6799 | 0.03 | 1.81 | 1.69 | 1.69 | 1.58 | 1482 |
| 1729895700 | 1.65 | 0.01 | 0.51 | 1.72 | 1.72 | 1.65 | 1341 |
| 1729809300 | 1.6416 | -0.04 | -2.29 | 1.71 | 1.71 | 1.6416 | 453 |
| 1729722900 | 1.68 | -0.01 | -0.59 | 1.58 | 1.72 | 1.58 | 2314 |
| 1729636500 | 1.69 | -0.01 | -0.58 | 1.6 | 1.69 | 1.6 | 3452 |
| 1729550100 | 1.6999 | 0.03 | 1.79 | 1.68 | 1.7 | 1.62 | 1368 |
| 1729290900 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.68 | 1.6299999 | 3371 |
| 1729204500 | 1.6299999 | 0.11 | 7.24 | 1.62 | 1.65 | 1.551 | 3548 |
| 1729118100 | 1.52 | -0.17 | -10.06 | 1.69 | 1.72 | 1.51 | 33758 |
| 1729031700 | 1.69 | 0.02 | 1.38 | 1.7 | 1.7298 | 1.6883 | 2790 |
| 1728945300 | 1.667 | -0.02 | -1.36 | 1.69 | 1.72 | 1.667 | 644 |
| 1728686100 | 1.69 | 0.03 | 1.81 | 1.67 | 1.69 | 1.67 | 1203 |
| 1728599700 | 1.66 | 0 | 0.00 | 1.65 | 1.67 | 1.65 | 1122 |
| 1728513300 | 1.66 | 0 | 0.30 | 1.66 | 1.66 | 1.65 | 1204 |
| 1728426900 | 1.655 | 0.04 | 2.80 | 1.62 | 1.66 | 1.62 | 2235 |
| 1728340500 | 1.61 | -0.02 | -0.92 | 1.66 | 1.66 | 1.6066 | 6422 |
| 1728081300 | 1.625 | -0.04 | -2.11 | 1.6299999 | 1.65 | 1.61 | 4821 |
| 1727994900 | 1.66 | 0.01 | 0.61 | 1.65 | 1.69 | 1.6 | 4525 |
| 1727908500 | 1.65 | -0.03 | -1.78 | 1.65 | 1.68 | 1.61 | 1183 |
| 1727822100 | 1.6799 | -0.02 | -1.18 | 1.76 | 1.76 | 1.6115 | 10681 |
| 1727735700 | 1.7 | 0.02 | 1.19 | 1.78 | 1.79 | 1.66 | 11128 |
| 1727476500 | 1.68 | 0.07 | 4.35 | 1.61 | 1.72 | 1.5987 | 11310 |
| 1727390100 | 1.61 | 0.05 | 3.21 | 1.57 | 1.7485 | 1.57 | 13145 |
| 1727303700 | 1.56 | -0.03 | -1.89 | 1.59 | 1.78 | 1.56 | 5551 |
| 1727217300 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6799 | 1.5525 | 2811 |
| 1727130900 | 1.58 | 0.15 | 10.49 | 1.43 | 1.6 | 1.43 | 8395 |
| 1726871700 | 1.43 | -0.21 | -12.54 | 1.6399999 | 1.65 | 1.43 | 16571 |
| 1726785300 | 1.635 | 0.09 | 5.48 | 1.56 | 1.66 | 1.56 | 1127 |
| 1726698900 | 1.55 | -0.07 | -4.32 | 1.6 | 1.635 | 1.55 | 3571 |
| 1726612500 | 1.62 | -0.07 | -4.14 | 1.67 | 1.74 | 1.6 | 5932 |
| 1726526100 | 1.69 | 0.03 | 1.78 | 1.67 | 1.69 | 1.66 | 2611 |
| 1726266900 | 1.6604 | -0.08 | -4.57 | 1.73 | 1.77 | 1.66 | 5531 |
| 1726180500 | 1.74 | -0.01 | -0.57 | 1.75 | 1.7599 | 1.7 | 815 |
| 1726094100 | 1.75 | 0.03 | 1.74 | 1.71 | 1.75 | 1.6503 | 12924 |
| 1726007700 | 1.72 | 0 | 0.00 | 1.73 | 1.73 | 1.715 | 2172 |
| 1725921300 | 1.72 | 0.05 | 2.99 | 1.68 | 1.72 | 1.62 | 1920 |
| 1725662100 | 1.67 | -0.01 | -0.60 | 1.68 | 1.69 | 1.62 | 3479 |
| 1725575700 | 1.68 | 0.06 | 3.70 | 1.6299999 | 1.69 | 1.61 | 3422 |
| 1725489300 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.65 | 1.58 | 7273 |
| 1725402900 | 1.6399999 | 0.04 | 2.50 | 1.56 | 1.6399999 | 1.56 | 522 |
| 1725057300 | 1.6 | 0.04 | 2.56 | 1.58 | 1.6 | 1.58 | 945 |
| 1724970900 | 1.56 | 0 | 0.00 | 1.59 | 1.59 | 1.56 | 1053 |
| 1724884500 | 1.56 | -0.04 | -2.50 | 1.61 | 1.6198999 | 1.55 | 808 |
| 1724798100 | 1.6 | 0 | 0.00 | 1.59 | 1.61 | 1.53 | 10164 |
| 1724711700 | 1.6 | 0.06 | 3.90 | 1.53 | 1.61 | 1.53 | 1410 |
| 1724452500 | 1.54 | -0.01 | -0.65 | 1.6 | 1.6 | 1.53 | 4076 |
