Hot Features
프리미엄
Aspen Insurance Holdings Ltd (AHL-E)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 20.2 | 0.2 | 1.00 | 20.14 | 20.28 | 20.06 | 23979 |
| 1735861200 | 20 | 0.7 | 3.63 | 19.45 | 20.04 | 19.45 | 29703 |
| 1735688400 | 19.3 | 0 | 0.00 | 19.27 | 19.59 | 19.1101 | 310208 |
| 1735602000 | 19.3 | 0.08 | 0.42 | 19.26 | 19.48 | 19.25 | 40236 |
| 1735342800 | 19.22 | -0.17 | -0.88 | 19.72 | 19.72 | 19.21 | 25219 |
| 1735256400 | 19.39 | -0.07 | -0.36 | 19.39 | 19.75 | 19.25 | 28256 |
| 1735077840 | 19.46 | -0.26 | -1.32 | 19.72 | 19.72 | 19.31 | 15441 |
| 1734997200 | 19.72 | -0.17 | -0.85 | 19.79 | 20.0399 | 19.65 | 35826 |
| 1734738000 | 19.89 | 0.14 | 0.72 | 19.7438 | 20.12 | 19.715 | 15481 |
| 1734651600 | 19.7487 | -0.25 | -1.26 | 19.85 | 19.89 | 19.5323 | 38033 |
| 1734565200 | 20 | -0.03 | -0.12 | 20.18 | 20.24 | 19.8 | 23032 |
| 1734478800 | 20.025 | -0.08 | -0.37 | 20.1 | 20.26 | 20.025 | 22064 |
| 1734392400 | 20.1 | -0.1 | -0.50 | 20.2756 | 20.37 | 20.08 | 25041 |
| 1734133200 | 20.2 | -0.56 | -2.70 | 20.5 | 20.52 | 19.97 | 29374 |
| 1734046800 | 20.76 | -0.14 | -0.67 | 20.93 | 21.1 | 20.57 | 24280 |
| 1733960400 | 20.9 | -0.03 | -0.14 | 21.0873 | 21.2 | 20.88 | 34472 |
| 1733874000 | 20.93 | -0.09 | -0.43 | 21.25 | 21.25 | 20.8 | 36679 |
| 1733787600 | 21.02 | -0.39 | -1.82 | 21.33 | 21.34 | 20.97 | 24278 |
| 1733528400 | 21.41 | -0.1 | -0.49 | 21.646 | 21.65 | 21.25 | 11703 |
| 1733442000 | 21.5149 | 0 | 0.02 | 21.4118 | 21.63 | 21.29 | 28645 |
| 1733355600 | 21.51 | 0.48 | 2.28 | 21.3 | 21.51 | 21.02 | 27398 |
| 1733269200 | 21.0303 | -0.21 | -0.99 | 21.17 | 21.3878 | 20.99 | 19235 |
| 1733182800 | 21.24 | -0.33 | -1.53 | 21.43 | 21.43 | 21.0628 | 13695 |
| 1732917840 | 21.57 | 0.8 | 3.85 | 21.1181 | 21.57 | 20.66 | 48944 |
| 1732750800 | 20.77 | -0.06 | -0.29 | 20.95 | 21 | 20.65 | 16451 |
| 1732664400 | 20.83 | -0.47 | -2.21 | 21.32 | 21.32 | 20.56 | 18572 |
| 1732578000 | 21.3006 | 0.32 | 1.53 | 21.32 | 21.4 | 20.9065 | 9294 |
| 1732318800 | 20.98 | 0.29 | 1.40 | 20.8 | 21.1 | 20.53 | 24687 |
| 1732232400 | 20.69 | 0.41 | 2.02 | 19.8301 | 20.72 | 19.8301 | 25614 |
| 1732146000 | 20.28 | -0.12 | -0.59 | 20.42 | 20.65 | 19.83 | 22081 |
| 1732059600 | 20.4 | -0.53 | -2.51 | 21.2996 | 21.2996 | 20.25 | 41628 |
| 1731973200 | 20.925 | -0.23 | -1.06 | 21.04 | 21.22 | 20.925 | 9538 |
| 1731714000 | 21.15 | -0.21 | -0.98 | 21.2 | 21.5245 | 20.8 | 20689 |
| 1731627600 | 21.36 | -0.45 | -2.06 | 21.7129 | 21.7856 | 21.33 | 14658 |
| 1731541200 | 21.81 | -0.23 | -1.04 | 22.32 | 22.32 | 21.71 | 14196 |
| 1731454800 | 22.04 | -0.35 | -1.56 | 22.23 | 22.470075 | 22.0256 | 14736 |
| 1731368400 | 22.39 | -0.24 | -1.06 | 22.63 | 22.63 | 22.27 | 14853 |
| 1731109200 | 22.63 | 0.61 | 2.77 | 21.68 | 22.68 | 21.68 | 15362 |
| 1731022800 | 22.02 | -0.03 | -0.14 | 22.3082 | 22.3082 | 21.8 | 13136 |
| 1730936400 | 22.05 | 0.15 | 0.68 | 21.88 | 22.1818 | 21.78 | 83822 |
| 1730850000 | 21.9 | 0.36 | 1.67 | 21.695 | 21.95 | 21.46 | 9527 |
| 1730763600 | 21.54 | 0.56 | 2.67 | 21 | 21.57 | 20.9701 | 35944 |
| 1730500800 | 20.98 | 0.05 | 0.24 | 20.93 | 21.26 | 20.76 | 14847 |
| 1730414400 | 20.93 | -0.4 | -1.88 | 21.385 | 21.385 | 20.89 | 18740 |
| 1730328000 | 21.33 | 0.11 | 0.52 | 21.2099 | 21.36 | 21.1422 | 9735 |
| 1730241600 | 21.22 | 0.08 | 0.38 | 20.97 | 21.2499 | 20.9296 | 6177 |
| 1730155200 | 21.14 | 0.14 | 0.67 | 21.25 | 21.2999 | 20.62 | 6649 |
| 1729896000 | 21 | -0.15 | -0.73 | 21.35 | 21.5595 | 20.75 | 22442 |
| 1729809600 | 21.154 | -0.07 | -0.31 | 21.28 | 21.2956 | 21.04 | 4948 |
| 1729723200 | 21.22 | -0.43 | -1.99 | 21.38 | 21.6757 | 21.05 | 27535 |
| 1729636800 | 21.65 | 0.33 | 1.56 | 21.54 | 21.6535 | 21.2601 | 13061 |
| 1729550400 | 21.3173 | -0.36 | -1.67 | 21.63 | 21.63 | 21.19 | 7861 |
| 1729291200 | 21.68 | -0.12 | -0.55 | 21.8459 | 21.99 | 21.55 | 8841 |
| 1729204800 | 21.8 | 0 | 0.02 | 21.88 | 22.02 | 21.5101 | 10325 |
| 1729118400 | 21.795 | -0.11 | -0.48 | 21.81 | 21.94 | 21.52 | 12104 |
| 1729032000 | 21.9 | 0.1 | 0.46 | 21.79 | 22 | 21.78 | 10308 |
| 1728945600 | 21.8 | -0.06 | -0.27 | 21.71 | 22.05 | 21.71 | 17118 |
| 1728686400 | 21.86 | 0.49 | 2.30 | 21.3 | 21.86 | 21.3 | 9631 |
| 1728600000 | 21.3688 | -0.12 | -0.58 | 21.3901 | 21.5 | 21.3635 | 1904 |
| 1728513600 | 21.4927 | 0.17 | 0.81 | 21.32 | 21.54 | 21.2905 | 16005 |
| 1728427200 | 21.32 | -0.02 | -0.09 | 21.21 | 21.5 | 21.18 | 21053 |
| 1728340800 | 21.34 | 0.01 | 0.05 | 21.32 | 21.45 | 21.3 | 7991 |
