Hot Features
프리미엄
Atlanticus Holdings Corporation (ATLCL)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.47679324895 | 23.7 | 24.1169 | 23.7 | 4748 | 23.88111589 | CS |
| 4 | 0.5499 | 2.3399900426 | 23.5001 | 24.15 | 23.44 | 4242 | 23.72498501 | CS |
| 12 | 0.83 | 3.5745047373 | 23.22 | 24.15 | 22.9 | 4771 | 23.64687815 | CS |
| 26 | 1.66 | 7.41402411791 | 22.39 | 24.15 | 21.76 | 6544 | 23.07280993 | CS |
| 52 | 1.24 | 5.43621218764 | 22.81 | 24.315 | 21.68 | 7206 | 23.05177013 | CS |
| 156 | -1.15 | -4.56349206349 | 25.2 | 25.7 | 19.0074 | 9585 | 23.90895916 | CS |
| 260 | -1.15 | -4.56349206349 | 25.2 | 25.7 | 19.0074 | 9585 | 23.90895916 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 24.05 | 0.09 | 0.38 | 24.05 | 24.1396 | 24.03 | 5804 |
| 1732232100 | 23.96 | 0.06 | 0.25 | 24 | 24.05 | 23.96 | 3014 |
| 1732145700 | 23.9 | 0 | 0.00 | 23.9 | 24 | 23.9 | 1039 |
| 1732059300 | 23.9 | 0.13 | 0.53 | 23.77 | 24.1169 | 23.77 | 12490 |
| 1731972900 | 23.775 | -0.1 | -0.40 | 23.9 | 23.9 | 23.775 | 4350 |
| 1731713700 | 23.87 | 0.18 | 0.74 | 23.7 | 23.9302 | 23.7 | 2846 |
| 1731627300 | 23.695 | -0.03 | -0.13 | 23.7 | 23.8035 | 23.6 | 3700 |
| 1731540900 | 23.7255 | 0.05 | 0.19 | 23.7 | 23.95 | 23.68 | 3445 |
| 1731454500 | 23.6802 | -0.14 | -0.59 | 23.9566 | 23.9566 | 23.6802 | 5030 |
| 1731368100 | 23.82 | -0.29 | -1.20 | 24.15 | 24.15 | 23.75 | 6790 |
| 1731108900 | 24.11 | 0.14 | 0.58 | 23.89 | 24.11 | 23.89 | 1843 |
| 1731022500 | 23.9699 | 0.18 | 0.76 | 23.92 | 23.97 | 23.805 | 1612 |
| 1730936100 | 23.79 | -0.1 | -0.42 | 23.96 | 23.99 | 23.61 | 1377 |
| 1730849700 | 23.89 | 0.23 | 0.99 | 23.66 | 23.89 | 23.64 | 3034 |
| 1730763300 | 23.655 | -0.05 | -0.19 | 23.71 | 23.99 | 23.6101 | 3733 |
| 1730500500 | 23.7 | 0.15 | 0.64 | 23.44 | 23.78 | 23.44 | 5024 |
| 1730414100 | 23.55 | 0.02 | 0.08 | 23.58 | 23.58 | 23.51 | 2825 |
| 1730327700 | 23.53 | 0.03 | 0.13 | 23.6 | 23.6 | 23.51 | 1306 |
| 1730241300 | 23.5 | -0.19 | -0.80 | 23.6131 | 23.6131 | 23.44 | 16157 |
| 1730154900 | 23.69 | 0.19 | 0.80 | 23.61 | 23.69 | 23.5005 | 1187 |
| 1729895700 | 23.502 | -0.11 | -0.46 | 23.5001 | 23.7 | 23.5001 | 4033 |
| 1729809300 | 23.61 | 0.09 | 0.38 | 23.53 | 23.714 | 23.5 | 2323 |
| 1729722900 | 23.5201 | -0.2 | -0.84 | 23.72 | 23.8 | 23.5201 | 5305 |
| 1729636500 | 23.72 | -0.02 | -0.08 | 23.74 | 23.89 | 23.72 | 8707 |
| 1729550100 | 23.74 | 0 | 0.00 | 23.74 | 23.7514 | 23.74 | 6707 |
| 1729290900 | 23.74 | -0.02 | -0.08 | 23.78 | 23.78 | 23.74 | 2861 |
| 1729204500 | 23.76 | -0.07 | -0.29 | 23.83 | 23.83 | 23.74 | 4039 |
| 1729118100 | 23.83 | 0.08 | 0.34 | 23.74 | 23.915 | 23.74 | 2717 |
| 1729031700 | 23.75 | -0.19 | -0.79 | 23.83 | 23.94 | 23.75 | 10340 |
| 1728945300 | 23.94 | 0.02 | 0.08 | 23.97 | 23.97 | 23.93 | 683 |
| 1728686100 | 23.92 | -0.03 | -0.13 | 23.9168 | 23.93 | 23.7501 | 2794 |
| 1728599700 | 23.95 | 0.04 | 0.15 | 23.92 | 23.95 | 23.82 | 1494 |
| 1728513300 | 23.915 | 0.11 | 0.48 | 23.915 | 23.915 | 23.82 | 161 |
| 1728426900 | 23.8001 | 0.01 | 0.04 | 23.8 | 23.915 | 23.74 | 3610 |
| 1728340500 | 23.79 | -0.16 | -0.67 | 23.98 | 24.0445 | 23.79 | 3696 |
| 1728081300 | 23.95 | 0.07 | 0.29 | 23.85 | 23.95 | 23.84 | 2934 |
| 1727994900 | 23.88 | -0.08 | -0.33 | 23.89 | 23.9527 | 23.88 | 2751 |
| 1727908500 | 23.9594 | -0.11 | -0.44 | 24 | 24.0201 | 23.8008 | 1365 |
| 1727822100 | 24.0647 | 0.32 | 1.37 | 23.9125 | 24.0827 | 23.85 | 4476 |
| 1727735700 | 23.74 | -0.25 | -1.02 | 24.02 | 24.08 | 23.74 | 8027 |
| 1727476500 | 23.985 | 0.13 | 0.57 | 23.975 | 23.985 | 23.8601 | 7201 |
| 1727390100 | 23.85 | -0.14 | -0.58 | 23.9 | 23.9797 | 23.84 | 6157 |
| 1727303700 | 23.99 | -0.08 | -0.33 | 24.09 | 24.09 | 23.83 | 4955 |
| 1727217300 | 24.07 | 0.2 | 0.84 | 23.93 | 24.09 | 23.74 | 5810 |
| 1727130900 | 23.8701 | -0.12 | -0.50 | 23.88 | 24.09 | 23.66 | 10510 |
| 1726871700 | 23.9901 | 0.32 | 1.35 | 23.68 | 24.13 | 23.68 | 8109 |
| 1726785300 | 23.67 | 0.22 | 0.92 | 23.51 | 23.69 | 23.5 | 13192 |
| 1726698900 | 23.455 | 0.04 | 0.17 | 23.45 | 23.5 | 23.4 | 3899 |
| 1726612500 | 23.415 | 0.02 | 0.11 | 23.45 | 23.5 | 23.415 | 3879 |
| 1726526100 | 23.39 | 0 | 0.02 | 23.5 | 23.5 | 23.25 | 5170 |
| 1726266900 | 23.385 | 0.09 | 0.36 | 23.2601 | 23.385 | 23.2601 | 2981 |
| 1726180500 | 23.3 | 0 | 0.00 | 23.37 | 23.435 | 23.29 | 7180 |
| 1726094100 | 23.2999 | 0.1 | 0.43 | 23.27 | 23.31 | 23.2 | 7722 |
| 1726007700 | 23.2 | 0.23 | 1.00 | 23.3 | 23.4 | 23.2 | 3586 |
| 1725921300 | 22.97 | 0 | 0.00 | 23.08 | 23.2399 | 22.97 | 4488 |
| 1725662100 | 22.97 | -0.19 | -0.82 | 23.12 | 23.27 | 22.97 | 5347 |
| 1725575700 | 23.16 | -0.04 | -0.17 | 22.9 | 23.16 | 22.9 | 7209 |
| 1725489300 | 23.2 | 0.25 | 1.09 | 23.16 | 23.25 | 23.1 | 1420 |
| 1725402900 | 22.95 | -0.08 | -0.35 | 23.07 | 23.37 | 22.9 | 6991 |
| 1725057300 | 23.03 | -0.2 | -0.86 | 23.22 | 23.35 | 23.03 | 5850 |
| 1724970900 | 23.23 | 0.19 | 0.83 | 23.09 | 23.2698 | 23.05 | 6720 |
| 1724884500 | 23.0399 | 0.04 | 0.17 | 23.1 | 23.1 | 22.85 | 6351 |
| 1724798100 | 23 | 0.25 | 1.10 | 22.82 | 23 | 22.74 | 9132 |
| 1724711700 | 22.75 | -0.06 | -0.26 | 22.76 | 22.82 | 22.71 | 1797 |
| 1724452500 | 22.81 | 0.04 | 0.19 | 22.7489 | 22.8644 | 22.71 | 7859 |
