Stockscreener 앱 받기
1.92
1.03%
-0.02
시간 외 거래:
1.92
Aemetis Inc 주식 (AMTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $2.00 | $1.86 | $0.14 | 882,185.0 | -1.03% |
| 2026-06-16 | $2.01 | $1.91 | $0.105 | 992,397.0 | +1.57% |
| 2026-06-15 | $2.08 | $1.91 | $0.17 | 749,589.0 | -2.55% |
| 2026-06-12 | $2.10 | $1.87 | $0.2299 | 1,222,912.0 | -2.49% |
| 2026-06-11 | $2.07 | $1.96 | $0.11 | 1,090,924.0 | +0.00% |
| 2026-06-10 | $2.11 | $2.00 | $0.11 | 764,089.0 | -3.83% |
| 2026-06-09 | $2.25 | $2.01 | $0.2449 | 1,566,323.0 | -5.86% |
| 2026-06-08 | $2.36 | $2.20 | $0.16 | 841,209.0 | -1.33% |
| 2026-06-05 | $2.45 | $2.21 | $0.24 | 965,464.0 | -8.54% |
| 2026-06-04 | $2.48 | $2.39 | $0.095 | 635,635.0 | +0.41% |
| 2026-06-03 | $2.61 | $2.41 | $0.20 | 1,071,653.0 | -5.04% |
| 2026-06-02 | $2.73 | $2.56 | $0.165 | 871,643.0 | -2.27% |
| 2026-06-01 | $2.73 | $2.57 | $0.1593 | 1,415,296.0 | +3.53% |
| 2026-05-29 | $2.67 | $2.50 | $0.1668 | 925,461.0 | -3.04% |
| 2026-05-28 | $2.65 | $2.50 | $0.15 | 994,298.0 | +4.78% |
| 2026-05-27 | $2.55 | $2.43 | $0.12 | 1,169,150.0 | +0.40% |
| 2026-05-26 | $2.73 | $2.49 | $0.24 | 1,710,427.0 | -6.72% |
| 2026-05-22 | $2.77 | $2.26 | $0.51 | 3,213,824.0 | +19.11% |
| 2026-05-21 | $2.34 | $2.22 | $0.12 | 958,776.0 | +4.65% |
| 2026-05-20 | $2.23 | $2.06 | $0.1644 | 1,067,010.0 | -0.46% |
| 2026-05-19 | $2.22 | $2.13 | $0.088 | 577,747.0 | -0.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $2.73 | $1.86 | $0.8693 | 13,951,504.0 | -24.71% |
| 2026-05 | $3.80 | $2.06 | $1.73 | 33,376,898.0 | -19.05% |
| 2026-04 | $3.27 | $2.19 | $1.08 | 34,532,467.0 | -1.25% |
| 2026-03 | $3.60 | $1.37 | $2.23 | 43,846,576.0 | +124.65% |
| 2026-02 | $1.83 | $1.40 | $0.435 | 14,011,044.0 | -7.19% |
| 2026-01 | $1.91 | $1.41 | $0.4991 | 19,768,139.0 | +10.07% |
Aemetis Inc 주식 (AMTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.78 | $1.30 | $0.485 | 17,359,629.0 | -17.34% |
| 2025-11 | $2.25 | $1.50 | $0.75 | 19,342,065.0 | -18.78% |
| 2025-10 | $3.27 | $2.08 | $1.19 | 34,996,247.0 | -5.33% |
| 2025-09 | $2.56 | $2.04 | $0.52 | 15,898,547.0 | -11.42% |
| 2025-08 | $2.88 | $2.15 | $0.735 | 15,176,043.0 | -6.62% |
| 2025-07 | $3.66 | $2.44 | $1.22 | 24,372,837.0 | +9.68% |
| 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% |
2.31%
0.27%
자본화:
|
볼륨(24시간):