Stockscreener 앱 받기
108.36
0.71%
1.14
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $108.3 | $107.3 | $0.955 | 9,252.0 | +1.00% |
| 2025-05-06 | $108.5 | $106.5 | $2.06 | 357,508.0 | -2.56% |
| 2025-05-05 | $111.7 | $109.5 | $2.10 | 367,044.0 | -1.12% |
| 2025-05-02 | $114.6 | $109.4 | $5.20 | 550,390.0 | +2.75% |
| 2025-05-01 | $114.9 | $108.1 | $6.82 | 1,174,058.0 | +11.19% |
| 2025-04-30 | $97.66 | $92.83 | $4.83 | 435,641.0 | +0.19% |
| 2025-04-29 | $98.99 | $94.67 | $4.31 | 554,517.0 | -1.68% |
| 2025-04-28 | $101.0 | $96.83 | $4.17 | 267,040.0 | -1.77% |
| 2025-04-25 | $100.8 | $95.34 | $5.41 | 412,024.0 | +3.87% |
| 2025-04-24 | $97.27 | $92.89 | $4.38 | 229,577.0 | +5.94% |
| 2025-04-23 | $96.71 | $91.39 | $5.32 | 275,502.0 | +3.84% |
| 2025-04-22 | $89.00 | $86.27 | $2.73 | 237,952.0 | +2.41% |
| 2025-04-21 | $86.27 | $84.20 | $2.07 | 234,467.0 | -0.86% |
| 2025-04-17 | $88.37 | $84.62 | $3.75 | 281,058.0 | +1.43% |
| 2025-04-16 | $87.97 | $82.64 | $5.33 | 409,012.0 | -4.04% |
| 2025-04-15 | $90.61 | $87.82 | $2.79 | 292,602.0 | +0.35% |
| 2025-04-14 | $90.50 | $86.24 | $4.26 | 350,950.0 | +2.41% |
| 2025-04-11 | $88.98 | $83.61 | $5.37 | 371,348.0 | +0.07% |
| 2025-04-10 | $91.11 | $83.69 | $7.42 | 513,510.0 | -9.31% |
| 2025-04-09 | $96.86 | $79.80 | $17.06 | 994,181.0 | +19.26% |
| 2025-04-08 | $86.53 | $78.26 | $8.27 | 453,356.0 | -2.15% |
Advanced Energy Industries Inc 주식 (AEIS) 연도별 가격 이력
이 심층 분석에서는 Advanced Energy Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advanced Energy Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $114.9 | $106.5 | $8.41 | 2,458,252.0 | +11.17% |
| 2025-04 | $101.0 | $75.01 | $25.98 | 9,077,359.0 | +2.20% |
| 2025-03 | $115.7 | $91.10 | $24.57 | 6,605,035.0 | -17.24% |
| 2025-02 | $132.2 | $107.9 | $24.22 | 6,379,901.0 | +0.08% |
| 2025-01 | $130.5 | $110.9 | $19.58 | 5,200,763.0 | -0.48% |
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $124.5 | $111.2 | $13.31 | 3,767,474.0 | -0.01% |
| 2024-11 | $120.8 | $101.8 | $19.05 | 4,616,620.0 | +6.00% |
| 2024-10 | $113.8 | $100.6 | $13.23 | 5,076,676.0 | +3.13% |
| 2024-09 | $105.5 | $92.13 | $13.38 | 4,382,939.0 | -0.80% |
| 2024-08 | $116.0 | $93.81 | $22.14 | 4,607,591.0 | -8.83% |
| 2024-07 | $119.8 | $105.4 | $14.39 | 4,165,243.0 | +7.00% |
| 2024-06 | $111.7 | $103.3 | $8.39 | 3,369,758.0 | +1.24% |
| 2024-05 | $111.0 | $90.40 | $20.59 | 4,386,751.0 | +12.09% |
| 2024-04 | $102.5 | $89.11 | $13.37 | 3,713,639.0 | -6.02% |
| 2024-03 | $107.2 | $93.77 | $13.40 | 4,688,107.0 | +0.77% |
| 2024-02 | $107.4 | $95.85 | $11.52 | 5,444,560.0 | -2.86% |
| 2024-01 | $110.0 | $98.54 | $11.44 | 3,655,421.0 | -4.35% |
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.4 | $93.70 | $19.69 | 5,131,805.0 | +14.59% |
| 2023-11 | $100.4 | $81.86 | $18.53 | 5,183,716.0 | +8.93% |
| 2023-10 | $104.9 | $85.21 | $19.67 | 6,296,904.0 | -15.38% |
| 2023-09 | $119.7 | $97.94 | $21.74 | 6,843,404.0 | -12.66% |
| 2023-08 | $126.4 | $106.5 | $19.89 | 3,824,125.0 | -5.68% |
| 2023-07 | $125.4 | $102.9 | $22.52 | 3,811,961.0 | +12.32% |
| 2023-06 | $112.9 | $94.47 | $18.42 | 4,397,031.0 | +13.55% |
| 2023-05 | $101.9 | $82.95 | $18.99 | 4,123,673.0 | +13.47% |
| 2023-04 | $97.76 | $83.02 | $14.74 | 3,059,041.0 | -11.73% |
| 2023-03 | $99.24 | $89.24 | $10.00 | 4,973,810.0 | +5.29% |
| 2023-02 | $101.0 | $90.99 | $10.01 | 3,648,135.0 | +0.37% |
| 2023-01 | $96.32 | $84.40 | $11.92 | 3,036,340.0 | +8.11% |
1.33%
2.08%
자본화:
|
볼륨(24시간):