Stockscreener 앱 받기
3.06
16.79%
0.44
시간 외 거래:
3.06
Aemetis Inc 주식 (AMTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $3.09 | $2.68 | $0.41 | 1,802,900.0 | +16.79% |
| 2025-07-02 | $2.69 | $2.51 | $0.18 | 876,546.0 | +4.80% |
| 2025-07-01 | $2.54 | $2.44 | $0.095 | 1,009,439.0 | +0.81% |
| 2025-06-30 | $2.54 | $2.37 | $0.165 | 1,349,926.0 | +5.53% |
| 2025-06-27 | $2.51 | $2.35 | $0.1599 | 6,427,401.0 | -2.08% |
| 2025-06-26 | $2.48 | $2.27 | $0.205 | 797,227.0 | +4.80% |
| 2025-06-25 | $2.35 | $2.25 | $0.095 | 716,555.0 | +0.00% |
| 2025-06-24 | $2.31 | $2.07 | $0.235 | 932,784.0 | +12.25% |
| 2025-06-23 | $2.17 | $2.03 | $0.1417 | 829,549.0 | -5.99% |
| 2025-06-20 | $2.29 | $2.11 | $0.18 | 838,449.0 | +1.40% |
| 2025-06-18 | $2.30 | $2.11 | $0.19 | 873,648.0 | -5.31% |
| 2025-06-17 | $2.39 | $2.14 | $0.25 | 1,651,268.0 | +5.61% |
| 2025-06-16 | $2.15 | $1.90 | $0.25 | 1,124,744.0 | +10.88% |
| 2025-06-13 | $2.00 | $1.86 | $0.14 | 969,861.0 | +1.05% |
| 2025-06-12 | $1.97 | $1.84 | $0.13 | 685,556.0 | -0.52% |
| 2025-06-11 | $2.03 | $1.90 | $0.13 | 875,962.0 | -4.48% |
| 2025-06-10 | $2.12 | $1.96 | $0.1595 | 1,180,163.0 | +1.01% |
| 2025-06-09 | $2.06 | $1.96 | $0.10 | 1,161,088.0 | +2.05% |
| 2025-06-06 | $1.98 | $1.77 | $0.205 | 2,052,331.0 | +13.37% |
| 2025-06-05 | $1.78 | $1.70 | $0.08 | 853,574.0 | -1.15% |
| 2025-06-04 | $1.76 | $1.70 | $0.06 | 528,844.0 | +0.00% |
Aemetis Inc 주식 (AMTX) 연도별 가격 이력
이 심층 분석에서는 Aemetis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aemetis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aemetis Inc 주식 (AMTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $3.09 | $2.44 | $0.65 | 5,491,785.0 | +23.39% |
| 2025-06 | $2.54 | $1.64 | $0.90 | 25,220,587.0 | +45.03% |
| 2025-05 | $1.85 | $1.22 | $0.635 | 21,925,562.0 | +35.71% |
| 2025-04 | $2.01 | $1.22 | $0.7899 | 17,916,477.0 | -27.59% |
| 2025-03 | $2.15 | $1.50 | $0.65 | 17,337,641.0 | -3.33% |
| 2025-02 | $2.24 | $1.69 | $0.55 | 15,089,422.0 | -22.08% |
| 2025-01 | $3.10 | $2.04 | $1.06 | 16,312,202.0 | -14.13% |
Aemetis Inc 주식 (AMTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.15 | $2.51 | $1.64 | 13,218,118.0 | -31.30% |
| 2024-11 | $4.73 | $2.61 | $2.12 | 19,075,700.0 | +53.18% |
| 2024-10 | $3.20 | $2.25 | $0.95 | 14,282,340.0 | +16.09% |
| 2024-09 | $2.65 | $2.16 | $0.49 | 9,610,594.0 | -6.50% |
| 2024-08 | $3.02 | $2.10 | $0.918 | 12,717,729.0 | -23.36% |
| 2024-07 | $4.05 | $2.81 | $1.24 | 10,790,312.0 | +6.64% |
| 2024-06 | $3.58 | $2.90 | $0.68 | 13,955,008.0 | -12.75% |
| 2024-05 | $4.55 | $3.41 | $1.14 | 11,188,925.0 | -11.54% |
| 2024-04 | $6.14 | $3.60 | $2.54 | 18,226,111.0 | -34.89% |
| 2024-03 | $7.03 | $2.75 | $4.28 | 54,858,645.0 | +65.01% |
| 2024-02 | $3.91 | $3.17 | $0.739 | 8,099,593.0 | -0.27% |
| 2024-01 | $5.21 | $2.97 | $2.24 | 11,823,464.0 | -30.53% |
Aemetis Inc 주식 (AMTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.02 | $4.33 | $1.69 | 11,624,010.0 | +18.02% |
| 2023-11 | $5.16 | $4.24 | $0.9199 | 8,098,222.0 | -6.33% |
| 2023-10 | $5.25 | $3.77 | $1.48 | 11,825,965.0 | +14.22% |
| 2023-09 | $6.06 | $3.97 | $2.09 | 13,372,821.0 | -17.17% |
| 2023-08 | $7.82 | $4.70 | $3.12 | 11,627,906.0 | -32.11% |
| 2023-07 | $8.99 | $6.48 | $2.51 | 11,729,229.0 | +0.68% |
| 2023-06 | $7.95 | $4.64 | $3.31 | 30,852,737.0 | +53.67% |
| 2023-05 | $4.89 | $1.16 | $3.73 | 39,616,584.0 | +114.86% |
| 2023-04 | $2.64 | $1.99 | $0.655 | 9,512,332.0 | -4.31% |
| 2023-03 | $3.88 | $2.10 | $1.78 | 16,500,313.0 | -35.01% |
| 2023-02 | $4.99 | $3.53 | $1.46 | 10,100,637.0 | -23.55% |
| 2023-01 | $4.74 | $3.62 | $1.12 | 9,551,192.0 | +17.93% |
0.90%
0.21%
자본화:
|
볼륨(24시간):