Stockscreener 앱 받기
10.26
0.79%
0.08
시간 외 거래:
10.23
-0.03
-0.29%
Aes Corp 주식 (AES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $10.28 | $9.96 | $0.3256 | 16,497,408.0 | +0.79% |
| 2025-05-02 | $10.39 | $9.91 | $0.48 | 17,913,789.0 | +2.31% |
| 2025-05-01 | $10.26 | $9.90 | $0.36 | 17,583,054.0 | -0.50% |
| 2025-04-30 | $10.30 | $9.92 | $0.38 | 18,009,162.0 | -3.57% |
| 2025-04-29 | $10.47 | $10.13 | $0.335 | 13,673,206.0 | +1.77% |
| 2025-04-28 | $10.26 | $10.06 | $0.195 | 13,945,190.0 | +1.39% |
| 2025-04-25 | $10.12 | $9.91 | $0.21 | 13,185,136.0 | -0.69% |
| 2025-04-24 | $10.32 | $10.06 | $0.26 | 13,929,934.0 | +0.00% |
| 2025-04-23 | $10.46 | $10.05 | $0.405 | 10,409,151.0 | +1.40% |
| 2025-04-22 | $10.06 | $9.80 | $0.26 | 9,760,643.0 | +1.84% |
| 2025-04-21 | $10.20 | $9.57 | $0.63 | 13,710,688.0 | -3.73% |
| 2025-04-17 | $10.26 | $9.95 | $0.31 | 10,472,737.0 | +2.21% |
| 2025-04-16 | $10.32 | $9.86 | $0.465 | 15,576,548.0 | -3.02% |
| 2025-04-15 | $10.67 | $10.21 | $0.46 | 12,432,100.0 | -2.00% |
| 2025-04-14 | $10.65 | $10.30 | $0.345 | 13,411,674.0 | +1.75% |
| 2025-04-11 | $10.39 | $9.99 | $0.40 | 12,482,092.0 | +0.00% |
| 2025-04-10 | $10.73 | $10.05 | $0.68 | 17,429,350.0 | -7.54% |
| 2025-04-09 | $11.23 | $9.91 | $1.32 | 19,449,976.0 | +8.90% |
| 2025-04-08 | $10.96 | $10.15 | $0.805 | 14,055,078.0 | -4.30% |
| 2025-04-07 | $11.01 | $10.13 | $0.87 | 17,007,467.0 | -0.83% |
Aes Corp 주식 (AES) 연도별 가격 이력
이 심층 분석에서는 Aes Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aes Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aes Corp 주식 (AES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.39 | $9.90 | $0.49 | 68,491,659.0 | +2.60% |
| 2025-04 | $12.57 | $9.57 | $3.00 | 294,975,115.0 | -19.48% |
| 2025-03 | $13.23 | $10.57 | $2.66 | 280,353,727.0 | +7.16% |
| 2025-02 | $12.00 | $9.88 | $2.12 | 328,157,922.0 | +5.36% |
| 2025-01 | $13.44 | $10.81 | $2.63 | 274,454,128.0 | -14.53% |
Aes Corp 주식 (AES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.95 | $12.24 | $1.71 | 250,112,060.0 | -2.99% |
| 2024-11 | $16.20 | $12.53 | $3.67 | 356,741,591.0 | -20.92% |
| 2024-10 | $20.30 | $16.35 | $3.95 | 186,245,004.0 | -17.80% |
| 2024-09 | $20.20 | $16.11 | $4.09 | 186,711,688.0 | +17.10% |
| 2024-08 | $18.23 | $15.99 | $2.24 | 144,429,315.0 | -3.71% |
| 2024-07 | $19.12 | $16.77 | $2.36 | 163,498,907.0 | +1.25% |
| 2024-06 | $21.82 | $17.35 | $4.47 | 144,169,865.0 | -18.62% |
| 2024-05 | $22.21 | $17.74 | $4.47 | 186,011,527.0 | +20.61% |
| 2024-04 | $18.65 | $15.73 | $2.92 | 160,622,610.0 | -0.17% |
| 2024-03 | $17.98 | $14.74 | $3.24 | 250,894,944.0 | +17.96% |
| 2024-02 | $17.30 | $14.69 | $2.62 | 148,275,059.0 | -8.87% |
| 2024-01 | $19.53 | $16.48 | $3.05 | 120,747,566.0 | -13.35% |
Aes Corp 주식 (AES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.24 | $17.13 | $3.11 | 115,887,008.0 | +11.85% |
| 2023-11 | $17.52 | $14.70 | $2.82 | 141,777,752.0 | +15.50% |
| 2023-10 | $15.13 | $11.43 | $3.70 | 258,511,098.0 | -1.97% |
| 2023-09 | $18.11 | $14.85 | $3.26 | 146,626,928.0 | -15.23% |
| 2023-08 | $21.52 | $17.65 | $3.87 | 125,001,546.0 | -17.11% |
| 2023-07 | $22.60 | $20.59 | $2.01 | 83,819,265.0 | +4.34% |
| 2023-06 | $21.67 | $19.69 | $1.98 | 162,245,780.0 | +5.02% |
| 2023-05 | $23.75 | $19.52 | $4.23 | 134,959,794.0 | -16.57% |
| 2023-04 | $25.73 | $23.02 | $2.71 | 78,731,362.0 | -1.74% |
| 2023-03 | $25.31 | $21.53 | $3.78 | 105,412,425.0 | -2.43% |
| 2023-02 | $27.26 | $24.64 | $2.62 | 80,169,880.0 | -9.96% |
| 2023-01 | $29.11 | $25.68 | $3.43 | 96,723,394.0 | -4.69% |
1.50%
3.16%
자본화:
|
볼륨(24시간):