Stockscreener 앱 받기
9.54
1.85%
-0.18
시간 외 거래:
9.15
-0.39
-4.09%
Archer Aviation Inc 주식 (ACHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $9.90 | $9.46 | $0.44 | 40,935,170.0 | -1.85% |
| 2025-08-08 | $9.93 | $9.55 | $0.38 | 22,745,456.0 | -0.82% |
| 2025-08-07 | $10.10 | $9.62 | $0.48 | 27,396,140.0 | -0.51% |
| 2025-08-06 | $10.32 | $9.77 | $0.55 | 25,934,009.0 | -4.65% |
| 2025-08-05 | $10.63 | $10.10 | $0.53 | 28,777,386.0 | -0.96% |
| 2025-08-04 | $10.45 | $9.63 | $0.82 | 32,046,660.0 | +8.20% |
| 2025-08-01 | $9.95 | $9.56 | $0.3897 | 29,615,929.0 | -3.89% |
| 2025-07-31 | $10.32 | $9.91 | $0.415 | 24,440,071.0 | -1.18% |
| 2025-07-30 | $10.28 | $9.98 | $0.30 | 21,706,494.0 | -0.39% |
| 2025-07-29 | $10.92 | $10.13 | $0.79 | 30,680,353.0 | -5.56% |
| 2025-07-28 | $11.60 | $10.67 | $0.93 | 30,411,113.0 | -3.75% |
| 2025-07-25 | $11.33 | $10.88 | $0.455 | 31,662,832.0 | +2.00% |
| 2025-07-24 | $11.28 | $10.91 | $0.365 | 28,564,814.0 | -3.26% |
| 2025-07-23 | $11.46 | $11.01 | $0.45 | 14,371,114.0 | +3.37% |
| 2025-07-22 | $11.76 | $10.68 | $1.08 | 51,499,593.0 | -7.26% |
| 2025-07-21 | $13.49 | $11.77 | $1.72 | 57,277,503.0 | -10.84% |
| 2025-07-18 | $13.73 | $12.88 | $0.85 | 54,854,838.0 | -0.82% |
| 2025-07-17 | $13.40 | $12.13 | $1.27 | 74,337,779.0 | +10.84% |
| 2025-07-16 | $12.20 | $10.99 | $1.21 | 66,418,733.0 | +7.37% |
| 2025-07-15 | $11.67 | $10.73 | $0.94 | 63,655,552.0 | +4.26% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.63 | $9.46 | $1.17 | 248,385,920.0 | -4.89% |
| 2025-07 | $13.73 | $9.76 | $3.97 | 853,163,410.0 | -7.56% |
| 2025-06 | $12.52 | $9.24 | $3.28 | 879,735,970.0 | +7.53% |
| 2025-05 | $13.92 | $8.16 | $5.76 | 717,134,168.0 | +21.13% |
| 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% |
0.22%
2.83%
자본화:
|
볼륨(24시간):