Stockscreener 앱 받기
0.3584
8.28%
0.0274
시간 외 거래:
.36
0.0016
+0.45%
Realpha Tech Corp 주식 (AIRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $0.361 | $0.332 | $0.029 | 2,780,517.0 | +8.28% |
| 2025-08-12 | $0.3421 | $0.325 | $0.0171 | 2,449,534.0 | -2.65% |
| 2025-08-11 | $0.36 | $0.33 | $0.03 | 2,821,107.0 | +0.29% |
| 2025-08-08 | $0.3699 | $0.3264 | $0.0435 | 2,996,519.0 | -0.44% |
| 2025-08-07 | $0.36 | $0.3253 | $0.0347 | 3,263,029.0 | -6.09% |
| 2025-08-06 | $0.375 | $0.3536 | $0.0214 | 2,325,313.0 | -3.00% |
| 2025-08-05 | $0.3899 | $0.36 | $0.0299 | 2,992,591.0 | -4.15% |
| 2025-08-04 | $0.4049 | $0.352 | $0.0529 | 4,714,772.0 | +5.63% |
| 2025-08-01 | $0.39 | $0.3552 | $0.0348 | 3,688,940.0 | -0.83% |
| 2025-07-31 | $0.4065 | $0.36 | $0.0465 | 3,989,327.0 | -7.37% |
| 2025-07-30 | $0.45 | $0.375 | $0.075 | 10,181,219.0 | +8.36% |
| 2025-07-29 | $0.3855 | $0.354 | $0.0315 | 6,487,549.0 | -10.91% |
| 2025-07-28 | $0.45 | $0.41 | $0.04 | 7,585,701.0 | -0.64% |
| 2025-07-25 | $0.4993 | $0.40 | $0.0993 | 17,791,493.0 | -7.46% |
| 2025-07-24 | $0.57 | $0.4133 | $0.1567 | 170,775,235.0 | +26.98% |
| 2025-07-23 | $0.364 | $0.355 | $0.009 | 9,747,302.0 | -21.11% |
| 2025-07-22 | $0.5138 | $0.3707 | $0.1431 | 62,296,185.0 | -46.80% |
| 2025-07-21 | $0.9842 | $0.2482 | $0.736 | 774,516,678.0 | +347.21% |
| 2025-07-18 | $0.225 | $0.1641 | $0.0609 | 59,114,165.0 | +22.58% |
| 2025-07-17 | $0.1568 | $0.14 | $0.0168 | 26,158,218.0 | -23.15% |
| 2025-07-16 | $0.2163 | $0.185 | $0.0313 | 4,579,638.0 | -7.43% |
| 2025-07-15 | $0.2474 | $0.2151 | $0.0323 | 2,713,833.0 | -10.73% |
Realpha Tech Corp 주식 (AIRE) 연도별 가격 이력
이 심층 분석에서는 Realpha Tech Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Realpha Tech Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Realpha Tech Corp 주식 (AIRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.4049 | $0.325 | $0.0799 | 30,812,839.0 | -3.73% |
| 2025-07 | $0.9842 | $0.14 | $0.8442 | 1,205,845,715.0 | +21.91% |
| 2025-06 | $0.52 | $0.304 | $0.216 | 7,773,486.0 | -32.55% |
| 2025-05 | $0.7182 | $0.448 | $0.2702 | 41,825,080.0 | -29.79% |
| 2025-04 | $1.14 | $0.5149 | $0.625 | 4,812,966.0 | -40.83% |
| 2025-03 | $1.54 | $1.07 | $0.47 | 2,422,702.0 | -24.31% |
| 2025-02 | $2.08 | $1.32 | $0.7599 | 5,294,977.0 | -2.04% |
| 2025-01 | $2.75 | $1.47 | $1.28 | 11,949,374.0 | -49.13% |
Realpha Tech Corp 주식 (AIRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.49 | $1.11 | $3.38 | 145,099,351.0 | +114.66% |
| 2024-11 | $1.23 | $0.90 | $0.33 | 1,596,925.0 | +4.50% |
| 2024-10 | $1.30 | $1.05 | $0.2549 | 1,131,739.0 | -12.60% |
| 2024-09 | $1.52 | $1.15 | $0.37 | 1,617,586.0 | -0.78% |
| 2024-08 | $1.55 | $1.13 | $0.42 | 1,686,020.0 | -13.51% |
| 2024-07 | $1.57 | $0.9475 | $0.6223 | 5,462,945.0 | +55.79% |
| 2024-06 | $1.16 | $0.9104 | $0.2495 | 3,289,999.0 | -6.86% |
| 2024-05 | $1.37 | $0.80 | $0.57 | 34,900,686.0 | -10.53% |
| 2024-04 | $1.68 | $0.5311 | $1.15 | 95,676,036.0 | -6.56% |
| 2024-03 | $2.05 | $1.15 | $0.90 | 41,102,025.0 | -28.24% |
| 2024-02 | $2.22 | $1.10 | $1.12 | 23,458,215.0 | +32.81% |
| 2024-01 | $2.02 | $1.20 | $0.82 | 5,352,275.0 | -35.68% |
Realpha Tech Corp 주식 (AIRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.98 | $1.90 | $2.08 | 10,681,972.0 | -41.64% |
| 2023-11 | $25.00 | $3.02 | $21.98 | 58,057,622.0 | -82.38% |
| 2023-10 | $26.99 | $18.30 | $8.69 | 149,216.0 | +0.00% |
6.16%
4.12%
자본화:
|
볼륨(24시간):