Stockscreener 앱 받기
3.28
2.96%
-0.10
시간 외 거래:
3.29
0.01
+0.30%
Ainos Inc 주식 (AIMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.36 | $3.25 | $0.11 | 15,289.0 | -2.96% |
| 2025-11-03 | $3.44 | $3.20 | $0.24 | 34,907.0 | +2.42% |
| 2025-10-31 | $3.42 | $3.28 | $0.135 | 26,920.0 | -2.08% |
| 2025-10-30 | $3.64 | $3.30 | $0.34 | 22,369.0 | -7.42% |
| 2025-10-29 | $3.70 | $3.59 | $0.11 | 14,756.0 | +0.55% |
| 2025-10-28 | $3.74 | $3.49 | $0.2499 | 56,054.0 | +0.56% |
| 2025-10-27 | $3.72 | $3.55 | $0.1685 | 13,946.0 | -2.44% |
| 2025-10-24 | $3.75 | $3.61 | $0.1399 | 18,839.0 | +2.07% |
| 2025-10-23 | $3.75 | $3.39 | $0.355 | 34,594.0 | +3.88% |
| 2025-10-22 | $3.77 | $3.40 | $0.37 | 38,322.0 | -4.26% |
| 2025-10-21 | $3.95 | $3.63 | $0.3175 | 40,458.0 | -7.74% |
| 2025-10-20 | $4.02 | $3.90 | $0.12 | 28,516.0 | -0.76% |
| 2025-10-17 | $4.03 | $3.91 | $0.12 | 35,040.0 | -1.49% |
| 2025-10-16 | $4.31 | $4.01 | $0.2996 | 35,735.0 | -5.18% |
| 2025-10-15 | $4.44 | $4.18 | $0.255 | 126,934.0 | +2.91% |
| 2025-10-14 | $4.15 | $3.85 | $0.30 | 115,705.0 | +4.82% |
| 2025-10-13 | $4.00 | $3.75 | $0.25 | 51,779.0 | +4.51% |
| 2025-10-10 | $4.05 | $3.77 | $0.285 | 83,388.0 | -4.56% |
| 2025-10-09 | $4.05 | $3.90 | $0.15 | 35,489.0 | -1.50% |
| 2025-10-08 | $4.20 | $3.81 | $0.3879 | 89,210.0 | +3.62% |
| 2025-10-07 | $3.94 | $3.81 | $0.13 | 94,552.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $3.44 | $3.20 | $0.24 | 65,485.0 | -0.61% |
| 2025-10 | $4.44 | $3.28 | $1.16 | 1,312,521.0 | -4.76% |
| 2025-09 | $3.92 | $3.28 | $0.64 | 1,507,175.0 | -9.29% |
| 2025-08 | $4.50 | $2.25 | $2.25 | 143,377,231.0 | +46.92% |
| 2025-07 | $3.35 | $2.40 | $0.95 | 1,768,472.0 | -8.13% |
| 2025-06 | $2.94 | $0.4531 | $2.48 | 5,060,919.0 | +319.26% |
| 2025-05 | $0.80 | $0.4419 | $0.3581 | 7,928,183.0 | +27.33% |
| 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% |
0.63%
0.48%
자본화:
|
볼륨(24시간):