Hot Features
프리미엄
New Atlas Holdco Inc (AESI)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -5.57077625571 | 21.9 | 22.74 | 20.29 | 1427052 | 21.5999638 | CS |
| 4 | -3.07 | -12.9263157895 | 23.75 | 26.86 | 20.29 | 2091727 | 22.56395173 | CS |
| 12 | -2.94 | -12.4470787468 | 23.62 | 26.86 | 20.29 | 1346590 | 22.70079236 | CS |
| 26 | -0.72 | -3.36448598131 | 21.4 | 26.86 | 19.11 | 1226658 | 22.13078909 | CS |
| 52 | 2.47 | 13.5639758375 | 18.21 | 26.86 | 17.49 | 1061979 | 21.7864208 | CS |
| 156 | 3.18 | 18.1714285714 | 17.5 | 26.86 | 15.06 | 806665 | 20.65528383 | CS |
| 260 | 3.18 | 18.1714285714 | 17.5 | 26.86 | 15.06 | 806665 | 20.65528383 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 20.63 | -1.18 | -5.41 | 21.78 | 21.89 | 20.29 | 1602499 |
| 1740094800 | 21.81 | -0.05 | -0.23 | 22.07 | 22.34 | 21.76 | 1277325 |
| 1740008400 | 21.86 | -0.36 | -1.62 | 22.13 | 22.56 | 21.64 | 1298938 |
| 1739922000 | 22.22 | 0.35 | 1.60 | 21.9 | 22.74 | 21.81 | 1529444 |
| 1739576400 | 21.87 | 0.81 | 3.85 | 21.28 | 21.99 | 21.1963 | 1536899 |
| 1739490000 | 21.06 | 0.07 | 0.33 | 20.99 | 21.2011 | 20.77 | 1024862 |
| 1739403600 | 20.99 | -0.78 | -3.58 | 21.51 | 21.53 | 20.9 | 1066254 |
| 1739317200 | 21.77 | -0.07 | -0.32 | 21.91 | 22.23 | 21.59 | 1014909 |
| 1739230800 | 21.84 | 0.79 | 3.75 | 21.25 | 21.88 | 20.99 | 1132610 |
| 1738971600 | 21.05 | -0.66 | -3.04 | 21.56 | 21.87 | 20.735 | 2126188 |
| 1738885200 | 21.71 | -0.13 | -0.60 | 22.4 | 22.4 | 21.45 | 2116614 |
| 1738798800 | 21.84 | -0.55 | -2.46 | 22.44 | 22.535 | 21.8002 | 1564345 |
| 1738712400 | 22.39 | 0.13 | 0.58 | 22.46 | 22.61 | 21.87 | 1971805 |
| 1738626000 | 22.26 | -0.7 | -3.05 | 22.79 | 23.03 | 22.17 | 5679672 |
| 1738366800 | 22.96 | -2.06 | -8.23 | 24.14 | 24.14 | 22.8751 | 7802172 |
| 1738280400 | 25.02 | 0 | 0.00 | 25.15 | 25.35 | 24.71 | 1245473 |
| 1738194000 | 25.02 | 0 | 0.00 | 25.09 | 25.29 | 24.53 | 952305 |
| 1738107600 | 25.02 | 0.33 | 1.34 | 25 | 26.86 | 24.63 | 2875188 |
| 1738021200 | 24.69 | 0.77 | 3.22 | 23.75 | 24.93 | 23.51 | 1925307 |
| 1737762000 | 23.92 | 0.22 | 0.93 | 24.1 | 24.37 | 23.72 | 726517 |
| 1737675600 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1737589200 | 23.7 | -0.41 | -1.70 | 23.79 | 24.15 | 23.5702 | 774820 |
| 1737502800 | 24.11 | -0.09 | -0.37 | 24.465 | 24.6 | 23.69 | 1139785 |
| 1737157200 | 24.2 | -0.43 | -1.75 | 24.76 | 25.38 | 24.17 | 2093162 |
| 1737070800 | 24.63 | 0.7 | 2.93 | 23.85 | 24.8165 | 23.8 | 1458867 |
| 1736984400 | 23.93 | 1.18 | 5.19 | 23.03 | 24.09 | 22.69 | 1132675 |
| 1736898000 | 22.75 | 1.07 | 4.94 | 21.98 | 22.75 | 21.98 | 864264 |
| 1736811600 | 21.68 | -0.08 | -0.37 | 21.37 | 21.83 | 21.31 | 1178700 |
| 1736552400 | 21.76 | -0.17 | -0.78 | 22.16 | 22.55 | 21.57 | 616766 |
| 1736379600 | 21.93 | -0.48 | -2.14 | 22.13 | 22.44 | 21.58 | 858978 |
| 1736293200 | 22.41 | 0.17 | 0.76 | 22.36 | 22.76 | 22.11 | 845811 |
| 1736206800 | 22.24 | -0.74 | -3.22 | 22.7 | 23.05 | 22.13 | 729911 |
| 1735947600 | 22.98 | -0.01 | -0.04 | 23.19 | 23.35 | 22.89 | 433982 |
| 1735861200 | 22.99 | 0.81 | 3.65 | 22.46 | 23.12 | 22.37 | 452315 |
| 1735688400 | 22.18 | -0.14 | -0.63 | 22.5 | 23.01 | 22.17 | 915617 |
| 1735602000 | 22.32 | 0.34 | 1.55 | 22 | 22.555 | 21.75 | 415575 |
| 1735342800 | 21.98 | -0.26 | -1.17 | 22.29 | 22.38 | 21.92 | 320337 |
| 1735256400 | 22.24 | 0.02 | 0.09 | 22.16 | 22.53 | 21.83 | 447410 |
| 1735077840 | 22.22 | 0.51 | 2.35 | 21.95 | 22.22 | 21.59 | 238289 |
| 1734997200 | 21.71 | 0.27 | 1.26 | 21.31 | 21.81 | 21.2 | 769371 |
| 1734738000 | 21.44 | 0.11 | 0.52 | 21.03 | 21.56 | 21.03 | 2035436 |
| 1734651600 | 21.33 | -0.1 | -0.47 | 21.69 | 22.39 | 21.181 | 1121465 |
| 1734565200 | 21.43 | -1.07 | -4.76 | 22.51 | 22.98 | 21.26 | 1013137 |
| 1734478800 | 22.5 | -0.51 | -2.22 | 22.72 | 22.945 | 22.32 | 849753 |
| 1734392400 | 23.01 | -0.15 | -0.65 | 23.07 | 23.41 | 22.86 | 1007460 |
| 1734133200 | 23.16 | 0.54 | 2.39 | 22.75 | 23.23 | 22.57 | 1099865 |
| 1734046800 | 22.62 | -0.18 | -0.79 | 22.86 | 23.14 | 22.2 | 846883 |
| 1733960400 | 22.8 | -0.43 | -1.85 | 23.43 | 23.6 | 22.58 | 1459271 |
| 1733874000 | 23.23 | 0.53 | 2.33 | 22.88 | 23.82 | 22.6 | 1196924 |
| 1733787600 | 22.7 | 0.33 | 1.48 | 22.62 | 23.32 | 22.51 | 650930 |
| 1733528400 | 22.37 | -1.04 | -4.44 | 23.34 | 23.35 | 22.28 | 991550 |
| 1733442000 | 23.41 | -0.06 | -0.26 | 23.62 | 24.07 | 23.1204 | 973856 |
| 1733355600 | 23.47 | -0.54 | -2.25 | 24 | 24.24 | 23.19 | 997357 |
| 1733269200 | 24.01 | 0.57 | 2.43 | 23.57 | 24.19 | 23.2901 | 1234659 |
| 1733182800 | 23.44 | -0.13 | -0.55 | 23.62 | 23.72 | 22.87 | 1081327 |
| 1732917840 | 23.57 | 0.15 | 0.64 | 23.67 | 23.74 | 23.18 | 701255 |
| 1732750800 | 23.42 | -0.13 | -0.55 | 23.7 | 24.1 | 23.185 | 914870 |
| 1732664400 | 23.55 | -0.17 | -0.72 | 23.5 | 23.97 | 23.14 | 1780393 |
| 1732578000 | 23.72 | 0.13 | 0.55 | 24.14 | 24.34 | 23.285 | 12993057 |
