Stockscreener 앱 받기
0.5208
3.68%
-0.0199
시간 외 거래:
.52
-0.0008
-0.15%
Realpha Tech Corp 주식 (AIRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.60 | $0.5133 | $0.0867 | 8,682,281.0 | -3.68% |
| 2025-11-03 | $0.589 | $0.5211 | $0.0679 | 8,711,387.0 | -12.85% |
| 2025-10-31 | $0.6484 | $0.585 | $0.0634 | 6,735,044.0 | +3.88% |
| 2025-10-30 | $0.6628 | $0.50 | $0.1628 | 14,061,240.0 | -13.46% |
| 2025-10-29 | $0.755 | $0.67 | $0.085 | 10,792,027.0 | -4.72% |
| 2025-10-28 | $0.79 | $0.65 | $0.14 | 18,321,835.0 | -6.61% |
| 2025-10-27 | $0.93 | $0.7524 | $0.1776 | 31,603,471.0 | +1.39% |
| 2025-10-24 | $0.90 | $0.725 | $0.175 | 43,092,440.0 | -22.42% |
| 2025-10-23 | $1.05 | $0.6597 | $0.3903 | 140,299,897.0 | +38.19% |
| 2025-10-22 | $1.30 | $0.70 | $0.60 | 322,934,516.0 | -1.92% |
| 2025-10-21 | $0.80 | $0.4561 | $0.3439 | 97,971,710.0 | +61.37% |
| 2025-10-20 | $0.489 | $0.4412 | $0.0478 | 6,514,254.0 | +0.20% |
| 2025-10-17 | $0.4557 | $0.41 | $0.0457 | 3,848,902.0 | +4.85% |
| 2025-10-16 | $0.495 | $0.42 | $0.075 | 6,512,997.0 | -12.10% |
| 2025-10-15 | $0.525 | $0.475 | $0.05 | 6,522,028.0 | -4.25% |
| 2025-10-14 | $0.527 | $0.41 | $0.117 | 14,232,521.0 | +12.06% |
| 2025-10-13 | $0.4824 | $0.45 | $0.0324 | 5,786,536.0 | -1.13% |
| 2025-10-10 | $0.5138 | $0.4501 | $0.0637 | 18,642,970.0 | -23.87% |
| 2025-10-09 | $0.6166 | $0.57 | $0.0466 | 5,985,496.0 | -0.41% |
| 2025-10-08 | $0.645 | $0.55 | $0.095 | 13,046,890.0 | +4.44% |
| 2025-10-07 | $0.6137 | $0.52 | $0.0937 | 17,743,597.0 | -9.20% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.60 | $0.5133 | $0.0867 | 26,075,949.0 | -16.05% |
| 2025-10 | $1.30 | $0.41 | $0.89 | 830,850,331.0 | -19.11% |
| 2025-09 | $1.80 | $0.3688 | $1.43 | 719,966,624.0 | +97.43% |
| 2025-08 | $0.468 | $0.3103 | $0.1577 | 176,404,358.0 | +4.35% |
| 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% |
0.51%
8.83%
자본화:
|
볼륨(24시간):