Stockscreener 앱 받기
107.63
0.82%
0.88
시간 외 거래:
107.63
Aercap Holdings N V 주식 (AER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $108.4 | $106.0 | $2.36 | 756,179.0 | +0.82% |
| 2025-05-02 | $107.8 | $106.0 | $1.83 | 1,673,488.0 | +0.81% |
| 2025-05-01 | $106.9 | $105.3 | $1.64 | 1,776,785.0 | -0.10% |
| 2025-04-30 | $108.5 | $103.5 | $4.96 | 2,416,199.0 | +0.25% |
| 2025-04-29 | $105.8 | $103.6 | $2.22 | 1,202,013.0 | +1.65% |
| 2025-04-28 | $104.5 | $103.1 | $1.46 | 2,378,061.0 | +0.70% |
| 2025-04-25 | $103.5 | $101.9 | $1.61 | 991,884.0 | +1.11% |
| 2025-04-24 | $102.2 | $99.04 | $3.19 | 1,326,454.0 | +2.17% |
| 2025-04-23 | $101.6 | $98.74 | $2.83 | 2,395,793.0 | +3.09% |
| 2025-04-22 | $97.17 | $95.04 | $2.13 | 1,866,335.0 | +2.65% |
| 2025-04-21 | $97.29 | $93.28 | $4.01 | 1,172,365.0 | -2.93% |
| 2025-04-17 | $98.86 | $94.65 | $4.21 | 2,685,639.0 | +2.33% |
| 2025-04-16 | $97.03 | $94.25 | $2.78 | 3,011,459.0 | -1.64% |
| 2025-04-15 | $98.03 | $95.94 | $2.09 | 1,472,134.0 | +1.01% |
| 2025-04-14 | $96.21 | $93.00 | $3.21 | 2,525,577.0 | +4.10% |
| 2025-04-11 | $92.72 | $89.41 | $3.31 | 2,216,551.0 | +1.78% |
| 2025-04-10 | $94.50 | $88.41 | $6.09 | 3,263,437.0 | -5.19% |
| 2025-04-09 | $96.60 | $87.38 | $9.22 | 3,940,878.0 | +7.14% |
| 2025-04-08 | $94.62 | $87.94 | $6.68 | 1,969,680.0 | -0.50% |
| 2025-04-07 | $92.23 | $85.57 | $6.66 | 3,349,186.0 | +0.01% |
Aercap Holdings N V 주식 (AER) 연도별 가격 이력
이 심층 분석에서는 Aercap Holdings N V 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aercap Holdings N V 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aercap Holdings N V 주식 (AER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $108.4 | $105.3 | $3.10 | 4,962,631.0 | +1.54% |
| 2025-04 | $108.5 | $85.57 | $22.92 | 47,398,380.0 | +3.75% |
| 2025-03 | $105.0 | $93.50 | $11.53 | 31,971,958.0 | -0.90% |
| 2025-02 | $107.4 | $93.31 | $14.05 | 27,561,471.0 | +7.85% |
| 2025-01 | $97.69 | $93.04 | $4.65 | 18,592,333.0 | -0.10% |
Aercap Holdings N V 주식 (AER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.72 | $91.70 | $8.02 | 16,716,178.0 | -3.86% |
| 2024-11 | $100.8 | $93.37 | $7.44 | 20,175,284.0 | +6.21% |
| 2024-10 | $99.30 | $89.11 | $10.19 | 21,598,048.0 | -1.24% |
| 2024-09 | $98.48 | $89.41 | $9.07 | 23,703,618.0 | -2.77% |
| 2024-08 | $97.43 | $82.21 | $15.22 | 32,034,146.0 | +3.69% |
| 2024-07 | $98.79 | $91.61 | $7.18 | 28,803,020.0 | +0.80% |
| 2024-06 | $96.95 | $86.65 | $10.30 | 27,355,343.0 | +0.53% |
| 2024-05 | $93.71 | $84.95 | $8.76 | 34,314,585.0 | +9.73% |
| 2024-04 | $88.44 | $81.93 | $6.51 | 30,357,933.0 | -2.78% |
| 2024-03 | $87.90 | $76.85 | $11.05 | 34,098,892.0 | +12.61% |
| 2024-02 | $80.61 | $75.83 | $4.78 | 29,848,570.0 | +0.81% |
| 2024-01 | $78.79 | $70.48 | $8.31 | 31,583,825.0 | +3.01% |
Aercap Holdings N V 주식 (AER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.48 | $67.95 | $7.53 | 31,546,078.0 | +8.94% |
| 2023-11 | $68.86 | $61.33 | $7.53 | 49,530,065.0 | +9.82% |
| 2023-10 | $62.90 | $57.30 | $5.60 | 32,734,167.0 | -0.88% |
| 2023-09 | $64.49 | $59.05 | $5.44 | 45,848,747.0 | +1.87% |
| 2023-08 | $65.21 | $59.73 | $5.48 | 16,527,343.0 | -3.59% |
| 2023-07 | $69.50 | $61.88 | $7.62 | 20,365,770.0 | +0.46% |
| 2023-06 | $63.75 | $56.77 | $6.98 | 20,607,542.0 | +11.28% |
| 2023-05 | $60.00 | $53.42 | $6.58 | 23,034,029.0 | +1.28% |
| 2023-04 | $56.95 | $53.56 | $3.38 | 17,574,376.0 | +0.23% |
| 2023-03 | $66.85 | $49.58 | $17.27 | 53,918,406.0 | -9.95% |
| 2023-02 | $65.38 | $58.03 | $7.34 | 13,168,141.0 | -1.22% |
| 2023-01 | $65.07 | $57.82 | $7.25 | 14,507,668.0 | +8.38% |
1.94%
12.01%
자본화:
|
볼륨(24시간):