Stockscreener 앱 받기
0.6544
4.08%
-0.0278
시간 외 거래:
.65
-0.0044
-0.67%
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.703 | $0.651 | $0.052 | 6,712.0 | -4.08% |
| 2025-05-02 | $0.7348 | $0.68 | $0.0548 | 7,733.0 | -2.12% |
| 2025-05-01 | $0.7263 | $0.6811 | $0.0452 | 3,623.0 | -5.81% |
| 2025-04-30 | $0.74 | $0.6699 | $0.0701 | 17,582.0 | +2.76% |
| 2025-04-29 | $0.729 | $0.686 | $0.043 | 4,083.0 | -1.22% |
| 2025-04-28 | $0.7375 | $0.6701 | $0.0674 | 10,731.0 | +5.27% |
| 2025-04-25 | $0.6925 | $0.68 | $0.0125 | 664.0 | -1.07% |
| 2025-04-24 | $0.7816 | $0.6823 | $0.0993 | 46,047.0 | -5.41% |
| 2025-04-23 | $0.7849 | $0.71 | $0.0749 | 43,180.0 | +2.78% |
| 2025-04-22 | $0.72 | $0.6885 | $0.0315 | 28,660.0 | +1.55% |
| 2025-04-21 | $0.72 | $0.6995 | $0.0205 | 2,842.0 | +0.00% |
| 2025-04-17 | $0.725 | $0.6531 | $0.0719 | 10,607.0 | -1.53% |
| 2025-04-16 | $0.72 | $0.654 | $0.066 | 10,195.0 | +8.91% |
| 2025-04-15 | $0.69 | $0.658 | $0.032 | 5,505.0 | -3.76% |
| 2025-04-14 | $0.71 | $0.6666 | $0.0434 | 7,421.0 | +1.37% |
| 2025-04-11 | $0.71 | $0.554 | $0.156 | 375,088.0 | +12.93% |
| 2025-04-10 | $0.63 | $0.5761 | $0.0539 | 6,275.0 | -4.76% |
| 2025-04-09 | $0.67 | $0.58 | $0.09 | 134,874.0 | +6.78% |
| 2025-04-08 | $0.6505 | $0.59 | $0.0605 | 21,432.0 | -2.58% |
Aeries Technology Inc 주식 (AERT) 연도별 가격 이력
이 심층 분석에서는 Aeries Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AERT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aeries Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aeries Technology Inc 주식 (AERT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.7348 | $0.651 | $0.0838 | 24,780.0 | -11.57% |
| 2025-04 | $0.7849 | $0.55 | $0.2349 | 1,460,442.0 | +27.59% |
| 2025-03 | $0.70 | $0.55 | $0.15 | 367,615.0 | -5.46% |
| 2025-02 | $0.72 | $0.46 | $0.26 | 2,094,624.0 | +1.62% |
| 2025-01 | $1.28 | $0.51 | $0.77 | 2,079,526.0 | -35.09% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $0.5855 | $2.08 | 13,789,544.0 | +50.53% |
| 2024-11 | $1.75 | $0.876 | $0.874 | 422,808.0 | -41.36% |
| 2024-10 | $2.65 | $1.59 | $1.05 | 1,649,897.0 | -29.47% |
| 2024-09 | $2.80 | $1.72 | $1.08 | 1,331,447.0 | +20.26% |
| 2024-08 | $2.93 | $1.62 | $1.31 | 552,580.0 | -20.08% |
| 2024-07 | $2.77 | $1.68 | $1.09 | 1,660,778.0 | +26.46% |
| 2024-06 | $1.98 | $1.32 | $0.6561 | 694,617.0 | +34.81% |
| 2024-05 | $2.15 | $1.29 | $0.865 | 1,155,766.0 | -31.94% |
| 2024-04 | $2.59 | $1.90 | $0.69 | 291,032.0 | -19.84% |
| 2024-03 | $2.60 | $2.16 | $0.4411 | 342,218.0 | +7.98% |
| 2024-02 | $2.63 | $2.11 | $0.52 | 259,294.0 | +7.69% |
| 2024-01 | $3.12 | $2.00 | $1.12 | 10,081,992.0 | -11.60% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.74 | $2.26 | $0.48 | 529,289.0 | +8.23% |
| 2023-11 | $2.73 | $1.69 | $1.04 | 3,288,036.0 | +0.00% |
2.23%
1.81%
자본화:
|
볼륨(24시간):