Hot Features
프리미엄
Blade Air Mobility Inc (BLDE)
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 | -0.21 | -5.12195121951 | 4.1 | 4.29 | 3.7739 | 517243 | 3.93001198 | CS |
| 4 | -0.42 | -9.74477958237 | 4.31 | 5.14 | 3.43 | 896662 | 4.15132253 | CS |
| 12 | 0.16 | 4.28954423592 | 3.73 | 5.17 | 3.06 | 1133548 | 4.10225026 | CS |
| 26 | 0.56 | 16.8168168168 | 3.33 | 5.17 | 2.6 | 766326 | 3.78556987 | CS |
| 52 | 0.9 | 30.1003344482 | 2.99 | 5.17 | 2.45 | 752034 | 3.53266324 | CS |
| 156 | -1.81 | -31.7543859649 | 5.7 | 9.9 | 2.06 | 610884 | 4.15285429 | CS |
| 260 | -5.84 | -60.0205549846 | 9.73 | 11.99 | 2.06 | 693269 | 5.59578362 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.85 | -0.11 | -2.78 | 4.01 | 4.15 | 3.81 | 477881 |
| 1738280100 | 3.96 | 0.07 | 1.80 | 3.98 | 4.048 | 3.91 | 278975 |
| 1738193700 | 3.89 | 0 | 0.00 | 3.88 | 3.95 | 3.815 | 438483 |
| 1738107300 | 3.89 | 0.07 | 1.83 | 3.83 | 3.94 | 3.7751 | 496015 |
| 1738020900 | 3.82 | -0.31 | -7.51 | 4.0599999 | 4.0599999 | 3.78 | 793024 |
| 1737761700 | 4.13 | 0.12 | 2.99 | 4.1 | 4.29 | 4.04 | 581663 |
| 1737675300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737588900 | 4.01 | -0.16 | -3.84 | 4.2 | 4.2 | 3.88 | 731513 |
| 1737502500 | 4.17 | 0.06 | 1.58 | 4.2416 | 4.2416 | 4.01 | 596208 |
| 1737156900 | 4.105 | -0.01 | -0.12 | 4.18 | 4.2 | 4.03 | 587594 |
| 1737070500 | 4.11 | 0.13 | 3.27 | 4 | 4.125 | 3.9489 | 574395 |
| 1736984100 | 3.98 | 0.27 | 7.28 | 3.88 | 4.08 | 3.855 | 785304 |
| 1736897700 | 3.71 | 0.1 | 2.77 | 3.7 | 3.84 | 3.43 | 1331937 |
| 1736811300 | 3.61 | -0.21 | -5.50 | 3.74 | 3.82 | 3.56 | 1804710 |
| 1736552100 | 3.82 | -0.33 | -7.95 | 4.0599 | 4.0599 | 3.76 | 1089830 |
| 1736379300 | 4.15 | -0.55 | -11.70 | 4.6 | 4.66 | 4.07 | 901634 |
| 1736292900 | 4.7 | -0.21 | -4.28 | 4.89 | 5.015 | 4.58 | 1040474 |
| 1736206500 | 4.91 | 0.12 | 2.51 | 4.88 | 5.14 | 4.83 | 1675294 |
| 1735947300 | 4.79 | 0.54 | 12.71 | 4.3099999 | 4.8 | 4.3099999 | 1219909 |
| 1735860900 | 4.25 | 0 | 0.00 | 4.41 | 4.4292 | 4.14 | 709582 |
| 1735688100 | 4.25 | -0.13 | -2.97 | 4.41 | 4.66 | 4.23 | 905886 |
| 1735601700 | 4.38 | -0.03 | -0.68 | 4.34 | 4.41 | 4.08 | 749643 |
| 1735342500 | 4.41 | -0.04 | -0.90 | 4.4775 | 4.4775 | 4.17 | 636082 |
| 1735256100 | 4.45 | 0.29 | 6.97 | 4.11 | 4.49 | 4.11 | 835267 |
| 1735077840 | 4.16 | 0.12 | 2.97 | 4.03 | 4.21 | 3.935 | 486672 |
| 1734996900 | 4.04 | 0.2 | 5.21 | 3.95 | 4.17 | 3.93 | 690418 |
| 1734737700 | 3.84 | -0.08 | -2.04 | 3.8307 | 4.08 | 3.795 | 1116156 |
| 1734651300 | 3.92 | -0.09 | -2.24 | 4.01 | 4.07 | 3.77 | 1340994 |
| 1734564900 | 4.01 | -0.02 | -0.50 | 4.0599999 | 4.45 | 3.95 | 1642038 |
| 1734478500 | 4.03 | -0.09 | -2.18 | 4.12 | 4.1499 | 4.0199999 | 832001 |
| 1734392100 | 4.12 | 0.08 | 1.98 | 4.11 | 4.2699999 | 4.065 | 907564 |
| 1734132900 | 4.04 | -0.13 | -3.12 | 4.18 | 4.25 | 3.9508 | 1064515 |
| 1734046500 | 4.17 | -0.16 | -3.70 | 4.26 | 4.3 | 4.115 | 721779 |
| 1733960100 | 4.33 | -0.15 | -3.35 | 4.53 | 4.53 | 4.26 | 840885 |
| 1733873700 | 4.48 | -0.16 | -3.45 | 4.61 | 4.7 | 4.42 | 885060 |
| 1733787300 | 4.64 | -0.08 | -1.69 | 4.93 | 5.08 | 4.5599999 | 1428918 |
| 1733528100 | 4.72 | 0.33 | 7.52 | 4.465 | 4.85 | 4.45 | 1733018 |
| 1733441700 | 4.39 | -0.21 | -4.46 | 4.74 | 4.745 | 4.38 | 1378087 |
| 1733355300 | 4.595 | 0.32 | 7.36 | 4.4 | 4.795 | 4.33 | 1658951 |
| 1733268900 | 4.28 | -0.18 | -4.04 | 4.41 | 4.65 | 4.13 | 1605963 |
| 1733182500 | 4.46 | -0.28 | -5.91 | 4.8 | 4.89 | 4.24 | 2379818 |
| 1732917840 | 4.74 | 0.35 | 7.97 | 4.6329 | 5.17 | 4.42 | 2317547 |
| 1732750500 | 4.39 | 0.43 | 10.86 | 4.03 | 4.8 | 4.0199999 | 3722985 |
| 1732664100 | 3.96 | 0.22 | 5.88 | 3.8 | 4.0199999 | 3.58 | 2792386 |
| 1732577700 | 3.74 | 0.45 | 13.51 | 3.36 | 3.84 | 3.295 | 2343503 |
| 1732318500 | 3.295 | -0.01 | -0.15 | 3.3039 | 3.41 | 3.2799999 | 621993 |
| 1732232100 | 3.3 | 0.09 | 2.80 | 3.24 | 3.385 | 3.205 | 778871 |
| 1732145700 | 3.21 | -0.08 | -2.43 | 3.29 | 3.315 | 3.195 | 565020 |
| 1732059300 | 3.29 | 0.19 | 6.13 | 3.06 | 3.31 | 3.06 | 776892 |
| 1731972900 | 3.1 | -0.06 | -1.90 | 3.22 | 3.22 | 3.07 | 554601 |
| 1731713700 | 3.16 | -0.26 | -7.60 | 3.4531 | 3.4618 | 3.11 | 933229 |
| 1731627300 | 3.42 | -0.24 | -6.56 | 3.63 | 3.64 | 3.38 | 876543 |
| 1731540900 | 3.66 | 0.17 | 4.87 | 3.53 | 3.76 | 3.38 | 1150860 |
| 1731454500 | 3.49 | -0.34 | -8.88 | 3.69 | 3.69 | 3.18 | 1756775 |
| 1731368100 | 3.83 | 0.1 | 2.68 | 3.92 | 3.98 | 3.74 | 1115755 |
| 1731108900 | 3.73 | 0 | 0.00 | 3.66 | 3.975 | 3.66 | 743681 |
| 1731022500 | 3.73 | -0.01 | -0.27 | 3.73 | 3.84 | 3.72 | 443935 |
| 1730936100 | 3.74 | 0.14 | 3.89 | 3.78 | 3.79 | 3.675 | 563720 |
| 1730849700 | 3.6 | 0.01 | 0.28 | 3.59 | 3.6675 | 3.565 | 403730 |
| 1730763300 | 3.59 | -0.01 | -0.28 | 3.55 | 3.665 | 3.478 | 249108 |
| 1730500500 | 3.6 | 0 | 0.14 | 3.65 | 3.69 | 3.5611 | 258079 |
