one Class A Ordinary Sharesのデータ

one Class A Ordinary Sharesの基本情報

名前 one Class A Ordinary Shares
ティッカー AONE
国 United States
上場年 2020.0
セクター Finance

one Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.32 11.1 11.17 11.21 76100.0 11.21
2021-02-12 11.32 10.97 11.05 11.1 245100.0 11.1
2021-02-11 11.28 10.9 11.2 10.91 200600.0 10.91
2021-02-10 11.37 11.08 11.2 11.23 145200.0 11.23
2021-02-09 11.3 11.1 11.14 11.13 66400.0 11.13
2021-02-08 11.4 11.14 11.4 11.17 269100.0 11.17
2021-02-05 11.4 11.1 11.29 11.21 72800.0 11.21
2021-02-04 11.4 11.1 11.4 11.16 92000.0 11.16
2021-02-03 11.66 11.0 11.0 11.4 322100.0 11.4
2021-02-02 11.08 10.8 10.8 10.94 251000.0 10.94
2021-02-01 10.95 10.59 10.9 10.72 219500.0 10.72
2021-01-29 10.95 10.61 10.95 10.8 44000.0 10.8
2021-01-28 10.93 10.56 10.75 10.86 114000.0 10.86
2021-01-27 10.99 10.5 10.99 10.75 523600.0 10.75
2021-01-26 11.3 10.98 11.12 11.13 210600.0 11.13
2021-01-25 11.41 10.99 11.25 11.15 334700.0 11.15
2021-01-22 11.21 11.06 11.21 11.15 133000.0 11.15
2021-01-21 11.28 10.83 10.88 11.21 161300.0 11.21
2021-01-20 10.85 10.77 10.85 10.8 130300.0 10.8
2021-01-19 11.01 10.72 11.01 10.8 186700.0 10.8
2021-01-15 11.05 10.75 10.93 10.85 194600.0 10.85
2021-01-14 11.26 10.88 10.98 10.88 547200.0 10.88
2021-01-13 10.96 10.7 10.81 10.88 248700.0 10.88
2021-01-12 10.81 10.7 10.78 10.72 100800.0 10.72
2021-01-11 10.87 10.68 10.69 10.75 257100.0 10.75
2021-01-08 10.9 10.7 10.89 10.75 301600.0 10.75
2021-01-07 10.8 10.67 10.78 10.71 147600.0 10.71
2021-01-06 10.89 10.67 10.89 10.71 44900.0 10.71
2021-01-05 10.88 10.72 10.83 10.8 39400.0 10.8
2021-01-04 10.9 10.71 10.77 10.83 57100.0 10.83
2020-12-31 10.94 10.71 10.71 10.77 103300.0 10.77
2020-12-30 10.89 10.02 10.02 10.8 729700.0 10.8
2020-12-29 10.8 10.62 10.8 10.71 174600.0 10.71
2020-12-28 10.8 10.65 10.75 10.74 300900.0 10.74
2020-12-24 10.75 10.55 10.65 10.7 374600.0 10.7
2020-12-23 10.65 10.52 10.65 10.63 81600.0 10.63
2020-12-22 10.71 10.45 10.55 10.57 163000.0 10.57
2020-12-21 10.6 10.41 10.55 10.51 30900.0 10.51
2020-12-18 10.6 10.5 10.5 10.55 49500.0 10.55
2020-12-17 10.59 10.41 10.41 10.52 32400.0 10.52
2020-12-16 10.59 10.4 10.48 10.47 137700.0 10.47
2020-12-15 10.5 10.39 10.45 10.48 697400.0 10.48
2020-12-14 10.83 10.37 10.83 10.45 298200.0 10.45
2020-12-11 10.48 10.31 10.44 10.4 262100.0 10.4
2020-12-10 10.44 10.24 10.4 10.42 49500.0 10.42
2020-12-09 10.56 10.29 10.45 10.31 16800.0 10.31
2020-12-08 10.5 10.3 10.3 10.4 67700.0 10.4
2020-12-07 10.49 10.27 10.49 10.32 67000.0 10.32
2020-12-04 10.36 10.27 10.36 10.33 14300.0 10.33
2020-12-03 10.36 10.15 10.15 10.23 10500.0 10.23
2020-12-02 10.35 10.13 10.35 10.24 7000.0 10.24
2020-12-01 10.58 10.25 10.5 10.42 33700.0 10.42
2020-11-30 10.71 10.15 10.48 10.45 40900.0 10.45
2020-11-27 10.48 10.15 10.37 10.48 8700.0 10.48
2020-11-25 10.31 10.16 10.22 10.29 14400.0 10.29
2020-11-24 10.29 10.15 10.2 10.22 13400.0 10.22
2020-11-23 10.3 10.2 10.21 10.22 30900.0 10.22
2020-11-20 10.3 9.91 9.91 10.2 22100.0 10.2
2020-11-19 10.18 10.18 10.18 10.18 0.0 10.18
2020-11-18 10.34 10.18 10.34 10.18 16600.0 10.18
2020-11-17 10.25 10.14 10.24 10.24 7100.0 10.24
2020-11-16 10.2 10.18 10.2 10.18 17000.0 10.18
2020-11-13 10.2 10.15 10.17 10.19 1100.0 10.19
2020-11-12 10.22 10.11 10.12 10.2 50500.0 10.2
2020-11-11 10.3 10.12 10.2 10.12 5400.0 10.12
2020-11-10 10.22 10.11 10.11 10.2 301900.0 10.2
2020-11-09 10.45 9.7 10.45 10.15 23200.0 10.15
2020-11-06 10.21 10.05 10.17 10.14 23900.0 10.14
2020-11-05 10.23 10.15 10.18 10.2 14800.0 10.2
2020-11-04 10.18 10.09 10.09 10.18 3000.0 10.18
2020-11-03 10.2 10.15 10.2 10.15 3400.0 10.15
2020-11-02 10.38 9.97 10.26 10.02 27900.0 10.02
2020-10-30 10.41 9.98 10.08 10.14 48300.0 10.14
2020-10-29 10.15 10.1 10.12 10.15 5700.0 10.15
2020-10-28 10.21 10.11 10.16 10.15 23400.0 10.15
2020-10-27 10.21 10.15 10.21 10.17 5700.0 10.17
2020-10-26 10.3 10.21 10.23 10.23 15600.0 10.23
2020-10-23 10.38 10.23 10.25 10.38 4600.0 10.38
2020-10-22 10.3 10.24 10.25 10.3 3600.0 10.3
2020-10-21 10.56 10.25 10.56 10.28 31100.0 10.28
2020-10-20 10.75 10.26 10.75 10.43 19900.0 10.43
2020-10-19 11.03 10.33 10.45 10.55 17300.0 10.55
2020-10-16 10.44 10.28 10.28 10.44 3000.0 10.44
2020-10-15 10.5 10.17 10.5 10.22 4200.0 10.22
2020-10-14 10.26 10.26 10.26 10.26 100.0 10.26
2020-10-13 10.25 10.13 10.13 10.22 9800.0 10.22
2020-10-12 10.2 10.14 10.16 10.2 10000.0 10.2
2020-10-09 10.45 10.4 10.4 10.45 800.0 10.45
2020-10-08 10.37 10.25 10.25 10.37 500.0 10.37