Hot Features
프리미엄
XBP Europe Holdings Inc (XBP)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -6.30630630631 | 1.11 | 1.11 | 0.9766 | 12256 | 1.03149905 | CS |
| 4 | -0.02 | -1.88679245283 | 1.06 | 1.33 | 0.964 | 35975 | 1.12720583 | CS |
| 12 | 0.053 | 5.36980749747 | 0.987 | 1.88 | 0.79 | 753415 | 1.27764389 | CS |
| 26 | -0.38 | -26.7605633803 | 1.42 | 1.88 | 0.79 | 379941 | 1.28452596 | CS |
| 52 | -1.28 | -55.1724137931 | 2.32 | 4.33 | 0.79 | 574192 | 2.39365189 | CS |
| 156 | -13.96 | -93.0666666667 | 15 | 47.4 | 0.79 | 516609 | 2.68774528 | CS |
| 260 | -13.96 | -93.0666666667 | 15 | 47.4 | 0.79 | 516609 | 2.68774528 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 1.03 | 0.01 | 0.94 | 1.09 | 1.09 | 0.9923 | 9573 |
| 1738020900 | 1.0204 | -0.05 | -4.64 | 1.07 | 1.07 | 0.9766 | 12291 |
| 1737761700 | 1.07 | 0.04 | 3.88 | 1.07 | 1.1 | 1.03 | 4787 |
| 1737675300 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1737588900 | 1.03 | -0.06 | -5.68 | 1.11 | 1.11 | 1.01 | 22371 |
| 1737502500 | 1.092 | -0.01 | -0.73 | 1.1 | 1.11 | 1.09 | 5703 |
| 1737156900 | 1.1 | -0.09 | -7.56 | 1.11 | 1.1684 | 1.05 | 39709 |
| 1737070500 | 1.19 | 0.07 | 6.25 | 1.1 | 1.33 | 1.0488 | 267522 |
| 1736984100 | 1.12 | 0.08 | 7.69 | 1.05 | 1.12 | 0.98 | 31694 |
| 1736897700 | 1.04 | 0.01 | 0.97 | 0.9818 | 1.09 | 0.9765 | 29260 |
| 1736811300 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 0.964 | 37287 |
| 1736552100 | 1.05 | -0.02 | -1.87 | 1.09 | 1.1 | 1.0361 | 6291 |
| 1736379300 | 1.07 | -0.02 | -1.83 | 1.04 | 1.1 | 1.04 | 19913 |
| 1736292900 | 1.09 | -0.03 | -2.68 | 1.2 | 1.2 | 1.09 | 20858 |
| 1736206500 | 1.12 | 0.03 | 2.75 | 1.11 | 1.23 | 1.09 | 29007 |
| 1735947300 | 1.09 | 0.03 | 2.83 | 1.09 | 1.1592 | 1.04 | 29593 |
| 1735860900 | 1.06 | -0.03 | -2.75 | 1.07 | 1.15 | 1.04 | 12897 |
| 1735688100 | 1.09 | -0.08 | -6.84 | 1.22 | 1.22 | 0.9801 | 47436 |
| 1735601700 | 1.17 | 0.06 | 5.41 | 1.1299999 | 1.17 | 1.04 | 46344 |
| 1735342500 | 1.11 | -0.04 | -3.48 | 1.17 | 1.17 | 1.049 | 59997 |
| 1735256100 | 1.15 | 0.14 | 13.86 | 0.97 | 1.3855 | 0.97 | 263997 |
| 1735077840 | 1.01 | -0.02 | -1.94 | 1.07 | 1.07 | 0.94 | 41031 |
| 1734996900 | 1.03 | -0.03 | -2.83 | 1.03 | 1.0824 | 0.99 | 36790 |
| 1734737700 | 1.06 | 0 | 0.00 | 1.01 | 1.12 | 0.99 | 107871 |
| 1734651300 | 1.06 | 0.05 | 4.95 | 0.84 | 1.88 | 0.79 | 3056896 |
| 1734564900 | 1.01 | -0.03 | -2.88 | 1.05 | 1.1 | 1.0001 | 11631 |
| 1734478500 | 1.04 | -0.03 | -2.80 | 1.08 | 1.1591 | 1.02 | 25789 |
| 1734392100 | 1.07 | -0.02 | -1.83 | 1.12 | 1.15 | 1.06 | 16615 |
| 1734132900 | 1.09 | 0.02 | 1.87 | 1.1 | 1.1305 | 1.06 | 12990 |
| 1734046500 | 1.07 | -0.09 | -7.76 | 1.15 | 1.21 | 1.07 | 72513 |
| 1733960100 | 1.16 | 0 | 0.00 | 1.1299999 | 1.2 | 1.03 | 16120 |
| 1733873700 | 1.16 | -0.01 | -0.85 | 1.18 | 1.24 | 1.1399999 | 13658 |
| 1733787300 | 1.17 | -0.01 | -0.85 | 1.24 | 1.29 | 1.15 | 32834 |
| 1733528100 | 1.18 | 0.04 | 3.51 | 1.15 | 1.23 | 1.1319999 | 22004 |
| 1733441700 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.21 | 1.1299999 | 15928 |
| 1733355300 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.2 | 1.1299999 | 26223 |
| 1733268900 | 1.15 | 0.05 | 4.55 | 1.16 | 1.2299 | 1.11 | 17658 |
| 1733182500 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1399999 | 1.08 | 33947 |
| 1732917840 | 1.11 | 0.03 | 2.78 | 1.04 | 1.17 | 1.04 | 10765 |
| 1732750500 | 1.08 | -0.01 | -0.92 | 1.08 | 1.12 | 1.0371999 | 20960 |
| 1732664100 | 1.09 | -0.03 | -2.68 | 1.08 | 1.1 | 1.02 | 43056 |
| 1732577700 | 1.12 | -0.14 | -11.11 | 1.26 | 1.3 | 1.12 | 54068 |
| 1732318500 | 1.26 | 0 | 0.00 | 1.3 | 1.31 | 1.25 | 36736 |
| 1732232100 | 1.26 | -0.05 | -3.82 | 1.35 | 1.37 | 1.2101 | 76046 |
| 1732145700 | 1.31 | 0.07 | 5.65 | 1.26 | 1.37 | 1.2101 | 69571 |
| 1732059300 | 1.24 | -0.06 | -4.62 | 1.3 | 1.3 | 1.2 | 105493 |
| 1731972900 | 1.3 | -0.07 | -5.11 | 1.31 | 1.4 | 1.28 | 74258 |
| 1731713700 | 1.37 | -0.13 | -8.67 | 1.33 | 1.53 | 1.33 | 182642 |
| 1731627300 | 1.5 | 0.22 | 17.19 | 1.27 | 1.6 | 1.26 | 1060872 |
| 1731540900 | 1.28 | -0.05 | -3.76 | 1.23 | 1.36 | 1.02 | 1340519 |
| 1731454500 | 1.33 | 0.42 | 46.31 | 1.47 | 1.5 | 1.18 | 31205281 |
| 1731368100 | 0.909 | 0.0286 | 3.25 | 0.946 | 0.95 | 0.852 | 2428264 |
| 1731108900 | 0.8804 | -0.0486 | -5.23 | 0.8803 | 0.9456 | 0.8803 | 18473 |
| 1731022500 | 0.929 | 0.0155 | 1.70 | 0.9 | 0.9318 | 0.8444 | 60681 |
| 1730936100 | 0.9135 | -0.0273 | -2.90 | 0.987 | 0.9871 | 0.8709 | 12504 |
| 1730849700 | 0.9408 | 0.0008 | 0.09 | 0.91 | 0.97 | 0.91 | 10693 |
| 1730763300 | 0.94 | -0.06 | -6.00 | 0.9828 | 1.0343 | 0.9101 | 33852 |
| 1730500500 | 1 | -0.04 | -3.85 | 1.02 | 1.0565 | 0.98 | 18899 |
| 1730414100 | 1.04 | -0.03 | -2.80 | 1.07 | 1.1699 | 1.01 | 49436 |
| 1730327700 | 1.07 | 0.03 | 2.88 | 1.01 | 1.1 | 0.9951 | 42125 |
| 1730241300 | 1.04 | -0.06 | -5.45 | 1.1299999 | 1.1299999 | 1.03 | 29151 |
