Stockscreener 앱 받기
8.69
6.46%
-0.60
시간 외 거래:
8.65
-0.04
-0.46%
Archer Aviation Inc 주식 (ACHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.19 | $8.64 | $0.5477 | 19,074,357.0 | -6.46% |
| 2025-05-02 | $9.61 | $8.59 | $1.02 | 39,673,398.0 | +9.55% |
| 2025-05-01 | $8.56 | $8.16 | $0.40 | 24,234,652.0 | +1.80% |
| 2025-04-30 | $8.65 | $8.14 | $0.515 | 28,463,297.0 | -7.34% |
| 2025-04-29 | $9.00 | $8.51 | $0.49 | 21,349,947.0 | +5.39% |
| 2025-04-28 | $8.89 | $8.21 | $0.68 | 16,208,345.0 | -0.70% |
| 2025-04-25 | $8.87 | $8.44 | $0.43 | 19,997,022.0 | +0.35% |
| 2025-04-24 | $8.58 | $8.09 | $0.49 | 22,803,096.0 | +6.34% |
| 2025-04-23 | $8.19 | $7.68 | $0.505 | 26,781,957.0 | +9.67% |
| 2025-04-22 | $7.47 | $7.10 | $0.3687 | 14,098,215.0 | +2.80% |
| 2025-04-21 | $7.21 | $6.94 | $0.2699 | 13,830,614.0 | -1.24% |
| 2025-04-17 | $7.60 | $7.04 | $0.56 | 20,945,856.0 | +2.55% |
| 2025-04-16 | $7.08 | $6.81 | $0.27 | 13,230,577.0 | -0.98% |
| 2025-04-15 | $7.48 | $7.00 | $0.48 | 13,747,803.0 | -1.79% |
| 2025-04-14 | $7.46 | $6.99 | $0.47 | 15,717,759.0 | +3.13% |
| 2025-04-11 | $7.08 | $6.75 | $0.33 | 15,497,782.0 | +0.14% |
| 2025-04-10 | $7.26 | $6.74 | $0.52 | 22,790,017.0 | -5.52% |
| 2025-04-09 | $7.54 | $6.29 | $1.25 | 35,923,812.0 | +16.09% |
| 2025-04-08 | $7.18 | $6.22 | $0.96 | 20,133,275.0 | -3.90% |
Archer Aviation Inc 주식 (ACHR) 연도별 가격 이력
이 심층 분석에서는 Archer Aviation Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Archer Aviation Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Archer Aviation Inc 주식 (ACHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.61 | $8.16 | $1.45 | 102,056,764.0 | +4.32% |
| 2025-04 | $9.00 | $5.48 | $3.52 | 450,663,295.0 | +17.16% |
| 2025-03 | $9.40 | $6.59 | $2.81 | 478,986,545.0 | -19.93% |
| 2025-02 | $11.84 | $6.64 | $5.20 | 696,292,290.0 | -6.03% |
| 2025-01 | $12.47 | $8.00 | $4.47 | 589,827,936.0 | -3.08% |
Archer Aviation Inc 주식 (ACHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.69 | $6.26 | $5.43 | 1,049,699,342.0 | +5.12% |
| 2024-11 | $9.84 | $3.14 | $6.70 | 671,590,372.0 | +203.81% |
| 2024-10 | $3.49 | $2.85 | $0.64 | 280,740,824.0 | +3.96% |
| 2024-09 | $3.55 | $2.82 | $0.7294 | 222,700,835.0 | -10.88% |
| 2024-08 | $4.20 | $3.35 | $0.85 | 192,061,624.0 | -18.47% |
| 2024-07 | $5.46 | $3.37 | $2.09 | 214,364,055.0 | +18.47% |
| 2024-06 | $4.03 | $3.04 | $0.99 | 163,821,686.0 | +7.65% |
| 2024-05 | $4.19 | $3.00 | $1.19 | 111,649,288.0 | -15.72% |
| 2024-04 | $4.71 | $3.61 | $1.10 | 80,222,922.0 | -16.02% |
| 2024-03 | $5.55 | $4.00 | $1.55 | 149,431,588.0 | -4.35% |
| 2024-02 | $5.68 | $4.59 | $1.09 | 103,690,138.0 | +0.00% |
| 2024-01 | $6.05 | $4.82 | $1.23 | 83,186,172.0 | -21.34% |
Archer Aviation Inc 주식 (ACHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.01 | $5.85 | $1.17 | 104,715,440.0 | +2.68% |
| 2023-11 | $6.65 | $4.58 | $2.07 | 116,848,034.0 | +25.89% |
| 2023-10 | $5.61 | $4.39 | $1.22 | 89,422,555.0 | -6.13% |
| 2023-09 | $7.12 | $4.75 | $2.37 | 162,732,354.0 | -27.40% |
| 2023-08 | $7.49 | $5.25 | $2.24 | 295,535,218.0 | +3.57% |
| 2023-07 | $6.87 | $4.12 | $2.75 | 149,714,072.0 | +63.35% |
| 2023-06 | $4.88 | $2.79 | $2.09 | 111,684,392.0 | +38.26% |
| 2023-05 | $3.39 | $1.91 | $1.48 | 53,293,104.0 | +50.51% |
| 2023-04 | $2.90 | $1.77 | $1.12 | 30,196,744.0 | -30.77% |
| 2023-03 | $3.24 | $2.39 | $0.85 | 42,702,301.0 | -3.05% |
| 2023-02 | $3.34 | $2.57 | $0.77 | 32,432,066.0 | +1.72% |
| 2023-01 | $3.21 | $1.85 | $1.36 | 44,989,980.0 | +55.08% |
0.51%
0.18%
자본화:
|
볼륨(24시간):