Hot Features
프리미엄
Athene Holding Ltd (ATH-A)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 24.96 | -0.19 | -0.76 | 25.09 | 25.0992 | 24.9 | 19873 |
| 1732059600 | 25.15 | -0.05 | -0.20 | 25.24 | 25.24 | 24.88 | 26617 |
| 1731973200 | 25.2 | 0.14 | 0.56 | 25.14 | 25.29 | 25.05 | 48263 |
| 1731714000 | 25.06 | 0.07 | 0.28 | 25.05 | 25.1288 | 24.8 | 31826 |
| 1731627600 | 24.99 | 0.11 | 0.44 | 24.93 | 25.15 | 24.735 | 53458 |
| 1731541200 | 24.88 | 0.03 | 0.12 | 25 | 25 | 24.82 | 77572 |
| 1731454800 | 24.85 | -0.27 | -1.07 | 25.12 | 25.217698 | 24.82 | 64746 |
| 1731368400 | 25.12 | -0.27 | -1.06 | 25.39 | 25.4418 | 25.085 | 23141 |
| 1731109200 | 25.39 | 0.03 | 0.10 | 25.4 | 25.53 | 25.38 | 34465 |
| 1731022800 | 25.365 | -0.06 | -0.22 | 25.43 | 25.4619 | 25.28 | 25637 |
| 1730936400 | 25.42 | -0.18 | -0.70 | 25.25 | 25.5644 | 25.25 | 16239 |
| 1730850000 | 25.6 | 0.15 | 0.59 | 25.4 | 25.67 | 25.28 | 24880 |
| 1730763600 | 25.45 | 0.19 | 0.75 | 25.4 | 25.49 | 25.26 | 21159 |
| 1730500800 | 25.26 | 0.19 | 0.76 | 25.23 | 25.3715 | 25.1 | 25142 |
| 1730414400 | 25.07 | -0.09 | -0.36 | 25.25 | 25.39 | 25 | 321031 |
| 1730328000 | 25.16 | -0.06 | -0.24 | 25.35 | 25.385 | 25.15 | 28139 |
| 1730241600 | 25.22 | -0.01 | -0.04 | 25.16 | 25.25 | 24.978 | 26448 |
| 1730155200 | 25.23 | 0.15 | 0.60 | 25.09 | 25.36 | 24.9901 | 29087 |
| 1729896000 | 25.08 | -0.01 | -0.04 | 25.21 | 25.3199 | 24.91 | 24298 |
| 1729809600 | 25.09 | 0.13 | 0.52 | 25.02 | 25.16 | 24.8901 | 22261 |
| 1729723200 | 24.96 | -0.19 | -0.76 | 25.13 | 25.1844 | 24.96 | 29202 |
| 1729636800 | 25.15 | 0.01 | 0.05 | 25.2 | 25.3799 | 25.1 | 36844 |
| 1729550400 | 25.1376 | -0.2 | -0.80 | 25.34 | 25.34 | 25.1 | 15104 |
| 1729291200 | 25.34 | -0.08 | -0.31 | 25.36 | 25.45 | 25.25 | 15101 |
| 1729204800 | 25.42 | -0.09 | -0.35 | 25.43 | 25.51 | 25.23 | 26035 |
| 1729118400 | 25.51 | 0.14 | 0.55 | 25.35 | 25.51 | 25.11 | 20017 |
| 1729032000 | 25.37 | 0.19 | 0.75 | 25.12 | 25.45 | 25.12 | 23922 |
| 1728945600 | 25.18 | -0.01 | -0.04 | 25.03 | 25.19 | 25 | 18037 |
| 1728686400 | 25.19 | 0.23 | 0.92 | 24.95 | 25.19 | 24.9 | 22530 |
| 1728600000 | 24.96 | -0.02 | -0.08 | 24.9 | 24.98 | 24.74 | 16280 |
| 1728513600 | 24.98 | 0.1 | 0.40 | 24.8 | 25.01 | 24.72 | 101579 |
| 1728427200 | 24.88 | -0.08 | -0.32 | 24.98 | 24.98 | 24.83 | 68821 |
| 1728340800 | 24.96 | 0.03 | 0.12 | 24.83 | 24.97 | 24.8 | 28025 |
| 1728081600 | 24.93 | -0.03 | -0.12 | 24.97 | 24.99 | 24.77 | 49475 |
| 1727995200 | 24.96 | 0.03 | 0.12 | 24.93 | 25.06 | 24.78 | 29641 |
| 1727908800 | 24.93 | 0.09 | 0.38 | 24.84 | 24.98 | 24.74 | 60917 |
| 1727822400 | 24.835 | -0.01 | -0.02 | 24.9 | 24.98 | 24.74 | 53534 |
| 1727736000 | 24.84 | -0.41 | -1.62 | 25.25 | 25.3 | 24.65 | 234077 |
| 1727476800 | 25.25 | 0.15 | 0.60 | 25.1 | 25.3 | 25.1 | 34531 |
| 1727390400 | 25.1 | -0.25 | -0.99 | 25.34 | 25.4 | 25.1 | 25159 |
| 1727304000 | 25.35 | 0.05 | 0.20 | 25.28 | 25.3999 | 25.28 | 23144 |
| 1727217600 | 25.3 | 0 | 0.00 | 25.17 | 25.32 | 25.06 | 26901 |
| 1727131200 | 25.3 | 0.04 | 0.16 | 25.35 | 25.35 | 25.114 | 24721 |
| 1726872000 | 25.26 | -0.04 | -0.16 | 25.14 | 25.29 | 25.14 | 27676 |
| 1726785600 | 25.3 | 0.29 | 1.16 | 25.09 | 25.39 | 25.09 | 41770 |
| 1726699200 | 25.01 | -0.1 | -0.40 | 25.11 | 25.2 | 25.01 | 37585 |
| 1726612800 | 25.11 | -0.07 | -0.28 | 25.16 | 25.235 | 25.08 | 39949 |
| 1726526400 | 25.18 | -0.01 | -0.04 | 25.12 | 25.19 | 25.08 | 38991 |
| 1726267200 | 25.19 | -0.26 | -1.02 | 25.22 | 25.27 | 25.09 | 35592 |
| 1726180800 | 25.45 | 0.34 | 1.35 | 25.11 | 25.45 | 25.11 | 39027 |
| 1726094400 | 25.11 | -0.22 | -0.87 | 25.25 | 25.3 | 25.11 | 35224 |
| 1726008000 | 25.33 | 0.18 | 0.72 | 25.28 | 25.33 | 25.07 | 23042 |
| 1725921600 | 25.15 | 0.11 | 0.44 | 25.17 | 25.23 | 25.1 | 26426 |
| 1725662400 | 25.0408 | -0.11 | -0.43 | 25.11 | 25.19 | 24.8472 | 26163 |
| 1725576000 | 25.15 | 0.24 | 0.96 | 24.91 | 25.18 | 24.91 | 24682 |
| 1725489600 | 24.9101 | 0.04 | 0.16 | 24.98 | 25.0399 | 24.89 | 30414 |
| 1725403200 | 24.87 | 0.02 | 0.08 | 24.9 | 25.055 | 24.85 | 25730 |
| 1725057600 | 24.85 | -0.33 | -1.31 | 25.2 | 25.3 | 24.7001 | 103834 |
| 1724971200 | 25.18 | -0.12 | -0.47 | 25.26 | 25.28 | 25.18 | 16562 |
| 1724884800 | 25.3 | 0.24 | 0.96 | 25.17 | 25.35 | 25.14 | 28650 |
| 1724798400 | 25.06 | -0.14 | -0.56 | 25.13 | 25.21 | 25.03 | 15710 |
| 1724712000 | 25.2 | 0.2 | 0.80 | 25 | 25.2 | 24.94 | 53452 |
| 1724452800 | 25 | 0.01 | 0.04 | 25 | 25 | 24.95 | 38125 |
| 1724366400 | 24.99 | 0.01 | 0.06 | 24.99 | 24.99 | 24.88 | 19791 |
| 1724280000 | 24.9754 | 0.18 | 0.71 | 24.83 | 25 | 24.805 | 38193 |
