Hot Features
프리미엄
American Well Corporation (AMWL)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -14.3286573146 | 9.98 | 10.12 | 8.05 | 70460 | 8.85666241 | CS |
| 4 | -3.05 | -26.2931034483 | 11.6 | 12.9501 | 8.05 | 100817 | 11.27032719 | CS |
| 12 | -0.41 | -4.57589285714 | 8.96 | 12.9501 | 7.02 | 75444 | 10.08942105 | CS |
| 26 | 0.62 | 7.8184110971 | 7.93 | 12.9501 | 7.02 | 63425 | 9.74463174 | CS |
| 52 | -11.65 | -57.6732673267 | 20.2 | 21.598 | 5 | 955373 | 10.89465416 | CS |
| 156 | -64.85 | -88.3514986376 | 73.4 | 108.5 | 5 | 1454922 | 46.57859802 | CS |
| 260 | -461.15 | -98.1796891633 | 469.7 | 875 | 5 | 2035614 | 197.09712407 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304400 | 8.55 | -0.2 | -2.29 | 8.45 | 8.82 | 8.32 | 38426 |
| 1741218000 | 8.75 | 0.05 | 0.57 | 8.7899999 | 8.99 | 8.5 | 56633 |
| 1741131600 | 8.7 | -0.05 | -0.57 | 8.33 | 9 | 8.05 | 89078 |
| 1741045200 | 8.75 | -1.21 | -12.15 | 9.96 | 9.96 | 8.6 | 127077 |
| 1740786000 | 9.96 | -0.05 | -0.50 | 9.98 | 10.12 | 9.75 | 41088 |
| 1740699600 | 10.01 | -0.13 | -1.28 | 10.11 | 10.22 | 9.9172999 | 27361 |
| 1740613200 | 10.14 | -0.25 | -2.41 | 10.44 | 10.85 | 9.9 | 68385 |
| 1740526800 | 10.39 | -0.78 | -6.98 | 11.06 | 11.37 | 10.13 | 58967 |
| 1740440400 | 11.17 | -0.57 | -4.86 | 11.85 | 12 | 11.055 | 96489 |
| 1740181200 | 11.74 | -0.32 | -2.65 | 12.11 | 12.5 | 11.6 | 78005 |
| 1740094800 | 12.06 | -0.43 | -3.44 | 12.46 | 12.46 | 11.1801 | 105910 |
| 1740008400 | 12.49 | 0.59 | 4.96 | 11.89 | 12.69 | 11.55 | 226860 |
| 1739922000 | 11.9 | -0.26 | -2.14 | 12.16 | 12.9501 | 11.5 | 178462 |
| 1739576400 | 12.16 | 0.43 | 3.67 | 11.85 | 12.46 | 11.45 | 239844 |
| 1739490000 | 11.73 | -0.62 | -5.02 | 10.92 | 12.155 | 10.91 | 106269 |
| 1739403600 | 12.35 | 0.88 | 7.67 | 11.32 | 12.4 | 11.23 | 210067 |
| 1739317200 | 11.47 | 0.04 | 0.35 | 11.39 | 11.645 | 11.33 | 66797 |
| 1739230800 | 11.43 | 0.07 | 0.62 | 11.31 | 11.78 | 11.21 | 43556 |
| 1738971600 | 11.36 | -0.11 | -0.96 | 11.6 | 11.76 | 11.14 | 56256 |
| 1738885200 | 11.47 | 0.44 | 3.99 | 11.05 | 11.49 | 11.05 | 86102 |
| 1738798800 | 11.03 | 0.06 | 0.55 | 10.9 | 11.1 | 10.8 | 22721 |
| 1738712400 | 10.97 | 0.18 | 1.67 | 10.77 | 11.05 | 10.725 | 44441 |
| 1738626000 | 10.79 | 0.01 | 0.09 | 10.37 | 10.9 | 10.076 | 62184 |
| 1738366800 | 10.78 | -0.85 | -7.31 | 11.49 | 11.61 | 10.3201 | 90454 |
| 1738280400 | 11.63 | 0.63 | 5.73 | 11.06 | 12 | 11.06 | 102524 |
| 1738194000 | 11 | 0.31 | 2.90 | 10.57 | 11 | 10.45 | 32729 |
| 1738107600 | 10.69 | 0.04 | 0.38 | 10.47 | 10.87 | 10.08 | 46230 |
| 1738021200 | 10.65 | -0.35 | -3.18 | 10.85 | 11.13 | 10.2931 | 27989 |
| 1737762000 | 11 | 0.71 | 6.90 | 11 | 11.22 | 10.72 | 35490 |
| 1737675600 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1737589200 | 10.29 | -0.69 | -6.28 | 11 | 11.1 | 10.22 | 34484 |
| 1737502800 | 10.98 | 1.43 | 14.97 | 9.71 | 11.3599 | 9.71 | 134296 |
| 1737157200 | 9.55 | -0.05 | -0.52 | 9.59 | 9.9 | 9.4488 | 54049 |
| 1737070800 | 9.6 | 1.17 | 13.88 | 8.49 | 9.88 | 8.3864 | 100534 |
| 1736984400 | 8.43 | 0.45 | 5.64 | 8.0399999 | 8.67 | 8.0399999 | 28426 |
| 1736898000 | 7.98 | -0.6 | -6.99 | 8.74 | 8.74 | 7.95 | 32000 |
| 1736811600 | 8.58 | 1.36 | 18.84 | 7.59 | 8.83 | 7.59 | 143656 |
| 1736552400 | 7.22 | -0.07 | -0.96 | 7.08 | 7.25 | 7.06 | 22285 |
| 1736379600 | 7.29 | -0.11 | -1.49 | 7.24 | 7.35 | 7.02 | 79342 |
| 1736293200 | 7.4 | -0.15 | -1.99 | 7.5 | 7.69 | 7.305 | 24622 |
| 1736206800 | 7.55 | 0.07 | 0.94 | 7.65 | 7.71 | 7.5 | 24557 |
| 1735947600 | 7.48 | 0.44 | 6.25 | 7.18 | 7.6 | 7.0471 | 31496 |
| 1735861200 | 7.04 | -0.21 | -2.90 | 7.25 | 7.36 | 7.02 | 50989 |
| 1735688400 | 7.25 | -0.22 | -2.95 | 7.47 | 7.47 | 7.03 | 150658 |
| 1735602000 | 7.47 | -0.33 | -4.23 | 7.8 | 7.8 | 7.4005 | 55399 |
| 1735342800 | 7.8 | 0.1 | 1.30 | 7.55 | 7.87 | 7.35 | 89694 |
| 1735256400 | 7.7 | 0.07 | 0.92 | 7.59 | 7.735 | 7.47 | 41620 |
| 1735077840 | 7.63 | 0.19 | 2.55 | 7.45 | 7.67 | 7.44 | 19530 |
| 1734997200 | 7.44 | -0.43 | -5.46 | 7.83 | 7.83 | 7.18 | 71974 |
| 1734738000 | 7.87 | 0.03 | 0.38 | 7.76 | 7.99 | 7.6 | 92793 |
| 1734651600 | 7.84 | -0.02 | -0.25 | 7.9 | 8.14 | 7.77 | 57387 |
| 1734565200 | 7.86 | -0.59 | -6.98 | 8.5399999 | 8.61 | 7.84 | 84700 |
| 1734478800 | 8.45 | -0.28 | -3.21 | 8.58 | 8.655 | 8.33 | 66208 |
| 1734392400 | 8.73 | -0.57 | -6.13 | 9.27 | 9.41 | 8.71 | 60057 |
| 1734133200 | 9.3 | 0.33 | 3.68 | 8.96 | 9.35 | 8.77 | 56831 |
| 1734046800 | 8.97 | -0.47 | -4.98 | 9.27 | 9.38 | 8.96 | 44336 |
| 1733960400 | 9.44 | -0.13 | -1.36 | 9.57 | 9.69 | 9.34 | 25125 |
| 1733874000 | 9.57 | -0.16 | -1.64 | 9.78 | 9.99 | 9.565 | 86236 |
| 1733787600 | 9.73 | 0.23 | 2.42 | 9.47 | 9.89 | 9.3699999 | 70206 |
