Stockscreener 앱 받기
0.55
1.85%
0.01
시간 외 거래:
.60
0.05
+9.09%
Ainos Inc 주식 (AIMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.5741 | $0.53 | $0.0441 | 145,460.0 | +1.85% |
| 2025-05-02 | $0.559 | $0.524 | $0.035 | 125,315.0 | -0.92% |
| 2025-05-01 | $0.56 | $0.526 | $0.034 | 166,030.0 | +2.81% |
| 2025-04-30 | $0.54 | $0.5111 | $0.0289 | 261,637.0 | +0.86% |
| 2025-04-29 | $0.548 | $0.5255 | $0.0225 | 31,775.0 | -1.94% |
| 2025-04-28 | $0.5544 | $0.53 | $0.0244 | 51,033.0 | -1.65% |
| 2025-04-25 | $0.566 | $0.54 | $0.026 | 81,720.0 | -0.91% |
| 2025-04-24 | $0.5699 | $0.543 | $0.0269 | 110,576.0 | +0.00% |
| 2025-04-23 | $0.563 | $0.54 | $0.023 | 33,756.0 | +2.04% |
| 2025-04-22 | $0.59 | $0.5246 | $0.0654 | 104,023.0 | +0.00% |
| 2025-04-21 | $0.569 | $0.5208 | $0.0482 | 130,287.0 | -2.00% |
| 2025-04-17 | $0.5644 | $0.53 | $0.0344 | 88,914.0 | +1.83% |
| 2025-04-16 | $0.5501 | $0.5339 | $0.0162 | 77,825.0 | +1.91% |
| 2025-04-15 | $0.6075 | $0.51 | $0.0975 | 196,791.0 | -8.27% |
| 2025-04-14 | $0.65 | $0.55 | $0.10 | 558,262.0 | -9.72% |
| 2025-04-11 | $0.6489 | $0.53 | $0.1189 | 1,245,067.0 | +23.08% |
| 2025-04-10 | $0.527 | $0.5021 | $0.0249 | 126,963.0 | +3.63% |
| 2025-04-09 | $0.5019 | $0.45 | $0.0519 | 96,543.0 | +4.39% |
| 2025-04-08 | $0.53 | $0.48 | $0.05 | 110,849.0 | -3.38% |
Ainos Inc 주식 (AIMD) 연도별 가격 이력
이 심층 분석에서는 Ainos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ainos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ainos Inc 주식 (AIMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.5741 | $0.524 | $0.0501 | 582,265.0 | +3.75% |
| 2025-04 | $0.65 | $0.45 | $0.20 | 4,101,337.0 | +7.92% |
| 2025-03 | $0.63 | $0.4237 | $0.2063 | 4,049,440.0 | -7.93% |
| 2025-02 | $0.7697 | $0.50 | $0.2697 | 2,869,799.0 | -21.54% |
| 2025-01 | $1.00 | $0.461 | $0.539 | 32,650,223.0 | +49.12% |
Ainos Inc 주식 (AIMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5316 | $0.411 | $0.1206 | 2,763,509.0 | -3.03% |
| 2024-11 | $0.52 | $0.40 | $0.12 | 3,340,332.0 | +0.17% |
| 2024-10 | $0.6191 | $0.401 | $0.2181 | 6,476,792.0 | -2.28% |
| 2024-09 | $0.625 | $0.451 | $0.174 | 12,488,341.0 | -25.17% |
| 2024-08 | $0.758 | $0.4789 | $0.2791 | 23,886,649.0 | -2.29% |
| 2024-07 | $1.07 | $0.6303 | $0.4397 | 6,858,662.0 | -19.49% |
| 2024-06 | $1.17 | $0.7749 | $0.3951 | 33,956,294.0 | -5.40% |
| 2024-05 | $1.46 | $0.8244 | $0.6356 | 4,717,104.0 | -15.69% |
| 2024-04 | $1.28 | $1.00 | $0.28 | 1,308,228.0 | -10.53% |
| 2024-03 | $3.10 | $0.92 | $2.18 | 82,243,951.0 | +11.76% |
| 2024-02 | $1.15 | $0.79 | $0.36 | 1,285,198.0 | +7.54% |
| 2024-01 | $4.29 | $0.85 | $3.44 | 32,375,110.0 | -53.73% |
Ainos Inc 주식 (AIMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.32 | $0.52 | $2.80 | 823,185.0 | +259.59% |
| 2023-11 | $0.699 | $0.5019 | $0.1971 | 1,401,959.0 | -6.54% |
| 2023-10 | $0.69 | $0.5701 | $0.1199 | 137,700.0 | -1.61% |
| 2023-09 | $0.864 | $0.554 | $0.31 | 473,643.0 | +3.33% |
| 2023-08 | $1.02 | $0.56 | $0.459 | 497,019.0 | -37.52% |
| 2023-07 | $1.22 | $0.67 | $0.55 | 13,900,588.0 | +41.20% |
| 2023-06 | $0.8229 | $0.6654 | $0.1575 | 181,305.0 | -6.19% |
| 2023-05 | $0.8538 | $0.64 | $0.2138 | 131,311.0 | -7.05% |
| 2023-04 | $0.9391 | $0.73 | $0.2091 | 239,884.0 | -10.37% |
| 2023-03 | $1.83 | $0.68 | $1.15 | 61,012,834.0 | +0.00% |
11.62%
0.20%
자본화:
|
볼륨(24시간):