Stockscreener 앱 받기
6.01
0.00%
0.00
시간 외 거래:
6.04
0.03
+0.50%
Archer Aviation Inc 주식 (ACHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $6.17 | $5.79 | $0.38 | 21,183,250.0 | +0.00% |
| 2026-03-18 | $6.25 | $6.01 | $0.24 | 27,472,856.0 | -4.45% |
| 2026-03-17 | $6.30 | $6.06 | $0.24 | 29,535,814.0 | +2.78% |
| 2026-03-16 | $6.21 | $5.96 | $0.245 | 34,216,096.0 | +1.49% |
| 2026-03-13 | $6.33 | $5.97 | $0.36 | 23,138,672.0 | -1.95% |
| 2026-03-12 | $6.46 | $6.15 | $0.31 | 24,550,198.0 | -4.35% |
| 2026-03-11 | $6.48 | $6.23 | $0.25 | 23,587,785.0 | +1.74% |
| 2026-03-10 | $6.68 | $6.29 | $0.395 | 23,700,373.0 | -3.07% |
| 2026-03-09 | $6.54 | $6.07 | $0.47 | 29,727,387.0 | +4.15% |
| 2026-03-06 | $6.46 | $6.22 | $0.24 | 30,778,109.0 | -3.10% |
| 2026-03-05 | $6.79 | $6.31 | $0.475 | 38,572,030.0 | -4.44% |
| 2026-03-04 | $7.00 | $6.60 | $0.398 | 26,127,943.0 | +0.60% |
| 2026-03-03 | $7.36 | $6.51 | $0.845 | 44,795,713.0 | -10.64% |
| 2026-03-02 | $7.55 | $6.80 | $0.75 | 37,758,900.0 | +5.62% |
| 2026-02-27 | $7.16 | $6.91 | $0.25 | 29,534,410.0 | -3.52% |
| 2026-02-26 | $7.40 | $6.96 | $0.4398 | 36,971,657.0 | +3.94% |
| 2026-02-25 | $7.32 | $7.09 | $0.23 | 30,291,931.0 | -1.25% |
| 2026-02-24 | $7.20 | $6.70 | $0.505 | 39,203,824.0 | +3.30% |
| 2026-02-23 | $6.98 | $6.66 | $0.32 | 32,849,187.0 | +0.43% |
| 2026-02-20 | $7.28 | $6.87 | $0.4064 | 28,365,812.0 | -4.15% |
| 2026-02-19 | $7.27 | $6.78 | $0.49 | 37,002,522.0 | +3.73% |
| 2026-02-18 | $7.13 | $6.75 | $0.38 | 24,312,096.0 | +2.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $7.55 | $5.79 | $1.76 | 436,328,376.0 | -15.59% |
| 2026-02 | $7.57 | $6.36 | $1.21 | 640,059,779.0 | -0.97% |
| 2026-01 | $9.29 | $7.11 | $2.18 | 884,071,108.0 | -4.39% |
Archer Aviation Inc 주식 (ACHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.06 | $7.38 | $1.68 | 716,487,555.0 | -3.08% |
| 2025-11 | $11.09 | $6.55 | $4.54 | 1,306,686,101.0 | -30.57% |
| 2025-10 | $14.62 | $9.47 | $5.15 | 1,580,114,912.0 | +17.12% |
| 2025-09 | $10.33 | $8.16 | $2.17 | 721,499,465.0 | +7.04% |
| 2025-08 | $10.63 | $8.86 | $1.77 | 581,923,603.0 | -10.77% |
| 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% |
0.26%
0.67%
자본화:
|
볼륨(24시간):