
Artivion Inc (AORT)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.725 | -15.7973921765 | 29.91 | 30.14 | 24.185 | 435030 | 28.60414168 | CS |
4 | -5.395 | -17.6422498365 | 30.58 | 32.179 | 24.185 | 335856 | 30.10238508 | CS |
12 | -4.3 | -14.5836866203 | 29.485 | 32.33 | 24.185 | 315599 | 29.75280502 | CS |
26 | -1.235 | -4.67448902347 | 26.42 | 32.33 | 23.79 | 263187 | 28.30254996 | CS |
52 | 5.185 | 25.925 | 20 | 32.33 | 18.3809 | 240060 | 26.11133494 | CS |
156 | 5.875 | 30.4246504402 | 19.31 | 32.33 | 9.64 | 223063 | 19.68837603 | CS |
260 | 7.855 | 45.3260242354 | 17.33 | 32.33 | 9.64 | 221412 | 19.64447808 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 27.85 | -0.41 | -1.45 | 27.84 | 28.15 | 26.91 | 794270 |
1740181200 | 28.26 | -0.56 | -1.94 | 29 | 29.34 | 28.07 | 322572 |
1740094800 | 28.82 | -0.54 | -1.84 | 29.35 | 29.35 | 28.15 | 394043 |
1740008400 | 29.36 | -0.51 | -1.71 | 29.6 | 29.75 | 28.63 | 423378 |
1739922000 | 29.87 | -0.19 | -0.63 | 29.91 | 30.14 | 29.66 | 240889 |
1739576400 | 30.06 | -0.08 | -0.27 | 30.22 | 30.4 | 29.99 | 141684 |
1739490000 | 30.14 | 0.29 | 0.97 | 29.91 | 30.2 | 29.6 | 149870 |
1739403600 | 29.85 | -0.61 | -2.00 | 30.31 | 30.31 | 29.305 | 355790 |
1739317200 | 30.46 | -0.06 | -0.20 | 30.25 | 30.805 | 30 | 200562 |
1739230800 | 30.52 | -0.03 | -0.10 | 30.6 | 30.96 | 30.35 | 242303 |
1738971600 | 30.55 | -0.72 | -2.30 | 31.3 | 31.66 | 30.25 | 351665 |
1738885200 | 31.27 | -0.43 | -1.36 | 31.91 | 32.049999 | 31.17 | 523723 |
1738798800 | 31.7 | 0.71 | 2.29 | 31.14 | 32.0499 | 30.925 | 458800 |
1738712400 | 30.99 | 0.4 | 1.31 | 30.47 | 30.99 | 30.3533 | 302454 |
1738626000 | 30.59 | -0.37 | -1.20 | 30.3 | 31.04 | 30.13 | 286864 |
1738366800 | 30.96 | -0.41 | -1.31 | 31.41 | 31.63 | 30.62 | 310732 |
1738280400 | 31.37 | 0.15 | 0.48 | 31.59 | 32.179 | 31.27 | 366221 |
1738194000 | 31.22 | 0.18 | 0.58 | 31.05 | 31.59 | 30.87 | 288401 |
1738107600 | 31.04 | 0.4 | 1.31 | 30.58 | 31.12 | 30.11 | 227040 |
1738021200 | 30.64 | -0.02 | -0.07 | 30.56 | 31.205 | 30.46 | 251326 |
1737762000 | 30.66 | -0.12 | -0.39 | 30.41 | 30.8686 | 30.275 | 216377 |
1737675600 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
1737589200 | 30.78 | -0.81 | -2.56 | 31.54 | 31.87 | 30.418 | 258346 |
1737502800 | 31.59 | 0.87 | 2.83 | 30.99 | 31.75 | 30.22 | 340191 |
1737157200 | 30.72 | -0.52 | -1.66 | 31.41 | 31.6199 | 30.26 | 438649 |
1737070800 | 31.24 | 1.18 | 3.93 | 30.17 | 32.33 | 30.17 | 968707 |
1736984400 | 30.06 | 0.38 | 1.28 | 29.97 | 30.39 | 29.81 | 317685 |
1736898000 | 29.68 | 0.34 | 1.16 | 29.42 | 29.755 | 29.12 | 198657 |
1736811600 | 29.34 | -0.54 | -1.81 | 29.46 | 29.55 | 28.83 | 275782 |
1736552400 | 29.88 | -0.35 | -1.16 | 29.29 | 29.97 | 29.165 | 462602 |
1736379600 | 30.23 | 1.02 | 3.49 | 28.92 | 30.43 | 28.85 | 474391 |
1736293200 | 29.21 | 1.37 | 4.92 | 28.245 | 29.21 | 28.245 | 667121 |
1736206800 | 27.84 | -0.04 | -0.14 | 27.73 | 28.42 | 27.73 | 245115 |
1735947600 | 27.88 | -0.2 | -0.71 | 27.99 | 28.68 | 27.87 | 226930 |
1735861200 | 28.08 | -0.51 | -1.78 | 28.86 | 28.86 | 27.49 | 219408 |
1735688400 | 28.59 | 0 | 0.00 | 28.7 | 29.17 | 28.51 | 240494 |
1735602000 | 28.59 | -0.41 | -1.41 | 28.78 | 29.02 | 28.37 | 136159 |
1735342800 | 29 | -0.34 | -1.16 | 29.22 | 29.22 | 28.51 | 146510 |
1735256400 | 29.34 | 0.79 | 2.77 | 28.39 | 29.37 | 28.125 | 126454 |
1735077840 | 28.55 | 0.27 | 0.95 | 28.35 | 28.55 | 28.21 | 66922 |
1734997200 | 28.28 | -0.2 | -0.70 | 28.32 | 28.6 | 28.03 | 131961 |
1734738000 | 28.48 | 0.51 | 1.82 | 27.88 | 28.83 | 27.88 | 889597 |
1734651600 | 27.97 | 0.18 | 0.65 | 27.9559 | 28.265 | 27.72 | 250529 |
1734565200 | 27.79 | -1.11 | -3.84 | 28.83 | 28.96 | 27.52 | 279630 |
1734478800 | 28.9 | -0.06 | -0.21 | 28.92 | 29.07 | 28.52 | 212744 |
1734392400 | 28.96 | 0.03 | 0.10 | 28.88 | 29.37 | 28.765 | 180290 |
1734133200 | 28.93 | -0.57 | -1.93 | 29.4416 | 29.4416 | 28.52 | 200138 |
1734046800 | 29.5 | -0.42 | -1.40 | 29.86 | 29.96 | 29.37 | 214650 |
1733960400 | 29.92 | 0.09 | 0.30 | 30 | 30.45 | 29.77 | 270117 |
1733874000 | 29.83 | 0.83 | 2.86 | 28.71 | 30.22 | 28.65 | 311567 |
1733787600 | 29 | -0.66 | -2.23 | 29.5101 | 29.63 | 28.47 | 576410 |
1733528400 | 29.66 | 0.18 | 0.61 | 29.55 | 29.77 | 29.28 | 155631 |
1733442000 | 29.48 | -0.17 | -0.57 | 29.13 | 29.8 | 29.13 | 259062 |
1733355600 | 29.65 | -0.03 | -0.10 | 29.75 | 30.1 | 29.45 | 258584 |
1733269200 | 29.68 | 0.06 | 0.20 | 29.485 | 29.68 | 29.08 | 192373 |
1733182800 | 29.62 | 0.1 | 0.34 | 29.52 | 29.95 | 29.3859 | 241943 |
1732917840 | 29.52 | 0.47 | 1.62 | 29.34 | 29.85 | 29.34 | 193477 |
1732750800 | 29.05 | 0.39 | 1.36 | 28.84 | 29.21 | 28.725 | 282590 |
1732664400 | 28.66 | 0.25 | 0.88 | 27.8855 | 28.685 | 27.88 | 153753 |
1732578000 | 28.41 | 0.14 | 0.50 | 28.62 | 28.9199 | 28.2701 | 239192 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約