Hot Features
프리미엄
Aspen Insurance Holdings Ltd (AHL-F)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.669818754925 | 25.38 | 25.59 | 25.3 | 25689 | 25.46288256 | DR |
| 4 | 0.37 | 1.46942017474 | 25.18 | 25.59 | 24.81 | 16819 | 25.39804517 | DR |
| 12 | 0.55 | 2.2 | 25 | 25.875 | 24.81 | 78628 | 25.35189587 | DR |
| 26 | 0.55 | 2.2 | 25 | 25.875 | 24.81 | 78628 | 25.35189587 | DR |
| 52 | 0.55 | 2.2 | 25 | 25.875 | 24.81 | 78628 | 25.35189587 | DR |
| 156 | 0.55 | 2.2 | 25 | 25.875 | 24.81 | 78628 | 25.35189587 | DR |
| 260 | 0.55 | 2.2 | 25 | 25.875 | 24.81 | 78628 | 25.35189587 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739317200 | 25.55 | 0.04 | 0.16 | 25.6408 | 25.65 | 25.51 | 12760 |
| 1739230800 | 25.51 | 0.06 | 0.24 | 25.59 | 25.59 | 25.43 | 30856 |
| 1738971600 | 25.45 | -0.02 | -0.08 | 25.41 | 25.54 | 25.41 | 69377 |
| 1738885200 | 25.47 | 0.06 | 0.24 | 25.44 | 25.5 | 25.39 | 17172 |
| 1738798800 | 25.41 | 0.02 | 0.08 | 25.4 | 25.46 | 25.38 | 6115 |
| 1738712400 | 25.39 | 0 | 0.00 | 25.38 | 25.45 | 25.3 | 4925 |
| 1738626000 | 25.39 | 0.04 | 0.16 | 25.33 | 25.44 | 25.32 | 2608 |
| 1738366800 | 25.35 | -0.14 | -0.55 | 25.44 | 25.485 | 25.3 | 5293 |
| 1738280400 | 25.49 | 0.16 | 0.63 | 25.34 | 25.5149 | 25.34 | 20822 |
| 1738194000 | 25.33 | -0.09 | -0.35 | 25.35 | 25.43 | 25.33 | 5729 |
| 1738107600 | 25.42 | -0.05 | -0.20 | 25.44 | 25.504 | 25.37 | 2219 |
| 1738021200 | 25.47 | 0.07 | 0.28 | 25.4 | 25.52 | 25.31 | 27497 |
| 1737762000 | 25.4 | 0.08 | 0.32 | 25.35 | 25.42 | 25.35 | 4688 |
| 1737675600 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1737589200 | 25.32 | -0.01 | -0.04 | 25.25 | 25.39 | 25.25 | 10487 |
| 1737502800 | 25.33 | 0.1 | 0.40 | 25.38 | 25.42 | 25.3 | 19700 |
| 1737157200 | 25.23 | -0.01 | -0.04 | 25.13 | 25.4756 | 25.13 | 28523 |
| 1737070800 | 25.24 | -0.11 | -0.43 | 24.81 | 25.44 | 24.81 | 12262 |
| 1736984400 | 25.35 | 0.15 | 0.60 | 25.32 | 25.3852 | 25.21 | 27343 |
| 1736898000 | 25.2 | 0.03 | 0.12 | 25.18 | 25.34 | 25.14 | 7121 |
| 1736811600 | 25.17 | -0.05 | -0.20 | 24.81 | 25.8337 | 24.81 | 15429 |
| 1736552400 | 25.22 | -0.16 | -0.63 | 25.3 | 25.875 | 25.0998 | 32175 |
| 1736379600 | 25.38 | -0.07 | -0.28 | 25.34 | 25.45 | 25.25 | 169302 |
| 1736293200 | 25.45 | -0.07 | -0.27 | 25.54 | 25.55 | 25.38 | 197568 |
| 1736206800 | 25.52 | 0 | 0.00 | 25.5 | 25.695 | 25.4625 | 46830 |
| 1735947600 | 25.52 | 0.08 | 0.31 | 25.48 | 25.58 | 25.47 | 47551 |
| 1735861200 | 25.44 | 0.01 | 0.04 | 25.4 | 25.49 | 25.4 | 18711 |
| 1735688400 | 25.43 | 0.17 | 0.67 | 25.42 | 25.49 | 25.2217 | 953973 |
| 1735602000 | 25.26 | 0.09 | 0.36 | 25.17 | 25.45 | 25.14 | 290003 |
| 1735342800 | 25.17 | -0.06 | -0.24 | 25.16 | 25.2611 | 25.1414 | 15618 |
| 1735256400 | 25.23 | 0.01 | 0.04 | 25.27 | 25.271 | 25.125 | 19295 |
| 1735077840 | 25.22 | 0.02 | 0.08 | 25.2718 | 25.28 | 25.18 | 5696 |
| 1734997200 | 25.2 | 0.05 | 0.20 | 25.15 | 25.23 | 25.12 | 14818 |
| 1734738000 | 25.1501 | 0.05 | 0.20 | 25.22 | 25.3413 | 25.14 | 172475 |
| 1734651600 | 25.1 | -0.27 | -1.06 | 25.32 | 25.39 | 25.1 | 168079 |
| 1734565200 | 25.37 | -0.16 | -0.63 | 25.43 | 25.53 | 25.35 | 26887 |
| 1734478800 | 25.53 | -0.01 | -0.04 | 25.48 | 25.55 | 25.48 | 6539 |
| 1734392400 | 25.54 | -0.04 | -0.16 | 25.46 | 25.63 | 25.43 | 7172 |
| 1734133200 | 25.58 | -0.03 | -0.12 | 25.66 | 25.66 | 25.4701 | 31800 |
| 1734046800 | 25.61 | 0.01 | 0.04 | 25.43 | 25.65 | 25.42 | 114242 |
| 1733960400 | 25.6 | 0.12 | 0.47 | 25.49 | 25.68 | 25.42 | 132870 |
| 1733874000 | 25.48 | 0.04 | 0.16 | 25.4 | 25.49 | 25.36 | 36425 |
| 1733787600 | 25.44 | 0.09 | 0.36 | 25.41 | 25.44 | 25.36 | 75585 |
| 1733528400 | 25.35 | 0 | 0.00 | 25.44 | 25.44 | 25.28 | 65963 |
| 1733442000 | 25.35 | 0.22 | 0.88 | 25.13 | 25.66 | 25.13 | 230733 |
| 1733355600 | 25.13 | 0.15 | 0.60 | 25.01 | 25.14 | 24.98 | 211950 |
