Stockscreener 앱 받기
2.34
17.02%
-0.48
시장 영업 전:
2.39
0.05
+2.14%
Airnet Technology Inc 주식 (ANTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.83 | $2.33 | $0.4961 | 189,639.0 | -17.02% |
| 2025-08-07 | $2.84 | $2.28 | $0.56 | 593,071.0 | +18.99% |
| 2025-08-06 | $2.72 | $2.35 | $0.37 | 287,260.0 | -11.57% |
| 2025-08-05 | $2.80 | $2.19 | $0.6099 | 338,162.0 | +22.37% |
| 2025-08-04 | $2.23 | $1.86 | $0.37 | 289,061.0 | +19.02% |
| 2025-08-01 | $2.00 | $1.73 | $0.27 | 772,381.0 | +14.29% |
| 2025-07-31 | $1.65 | $1.40 | $0.25 | 140,330.0 | +15.83% |
| 2025-07-30 | $1.40 | $1.12 | $0.28 | 99,407.0 | +9.45% |
| 2025-07-29 | $1.40 | $1.26 | $0.14 | 21,665.0 | -7.30% |
| 2025-07-28 | $1.45 | $1.35 | $0.1008 | 38,380.0 | -1.50% |
| 2025-07-25 | $1.50 | $1.30 | $0.195 | 40,275.0 | +1.89% |
| 2025-07-24 | $1.42 | $1.31 | $0.11 | 66,507.0 | +4.26% |
| 2025-07-23 | $1.35 | $1.23 | $0.12 | 32,419.0 | +6.44% |
| 2025-07-22 | $1.29 | $1.07 | $0.2199 | 102,793.0 | +11.82% |
| 2025-07-21 | $1.10 | $1.02 | $0.08 | 9,258.0 | +3.77% |
| 2025-07-18 | $1.07 | $1.01 | $0.06 | 22,689.0 | +0.00% |
| 2025-07-17 | $1.06 | $0.98 | $0.08 | 26,947.0 | +1.44% |
| 2025-07-16 | $1.05 | $0.9701 | $0.0799 | 21,125.0 | -0.48% |
| 2025-07-15 | $1.07 | $0.9357 | $0.1343 | 142,874.0 | +0.00% |
| 2025-07-14 | $1.10 | $1.05 | $0.05 | 90,288.0 | -0.94% |
Airnet Technology Inc 주식 (ANTE) 연도별 가격 이력
이 심층 분석에서는 Airnet Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airnet Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airnet Technology Inc 주식 (ANTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.84 | $1.73 | $1.11 | 2,659,213.0 | +45.34% |
| 2025-07 | $1.65 | $0.5671 | $1.08 | 2,442,166.0 | +155.56% |
| 2025-06 | $0.83 | $0.54 | $0.29 | 646,004.0 | -15.98% |
| 2025-05 | $0.9699 | $0.679 | $0.2909 | 1,263,911.0 | -2.75% |
| 2025-04 | $0.87 | $0.3933 | $0.4767 | 20,071,893.0 | +65.91% |
| 2025-03 | $1.78 | $0.38 | $1.40 | 142,753,197.0 | -5.74% |
| 2025-02 | $0.576 | $0.4224 | $0.1536 | 1,226,563.0 | +4.92% |
| 2025-01 | $0.495 | $0.42 | $0.075 | 720,953.0 | -1.07% |
Airnet Technology Inc 주식 (ANTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5199 | $0.35 | $0.1699 | 1,996,879.0 | +13.60% |
| 2024-11 | $0.8143 | $0.386 | $0.4283 | 3,669,148.0 | -22.41% |
| 2024-10 | $0.70 | $0.30 | $0.40 | 11,850,990.0 | +63.09% |
| 2024-09 | $0.40 | $0.2625 | $0.1375 | 5,461,464.0 | +24.94% |
| 2024-08 | $2.90 | $0.26 | $2.64 | 27,742,932.0 | -84.94% |
| 2024-07 | $2.20 | $0.99 | $1.21 | 531,759.0 | +62.96% |
| 2024-06 | $1.19 | $0.99 | $0.20 | 134,276.0 | +0.00% |
| 2024-05 | $1.37 | $0.95 | $0.42 | 78,701.0 | -6.90% |
| 2024-04 | $1.86 | $1.14 | $0.72 | 441,351.0 | -25.16% |
| 2024-03 | $1.95 | $1.08 | $0.87 | 1,367,804.0 | +36.01% |
| 2024-02 | $1.69 | $0.6811 | $1.01 | 2,608,598.0 | +53.96% |
| 2024-01 | $0.99 | $0.6412 | $0.3488 | 165,234.0 | -10.81% |
Airnet Technology Inc 주식 (ANTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.85 | $0.5625 | $0.2875 | 130,607.0 | +29.67% |
| 2023-11 | $0.8291 | $0.569 | $0.2601 | 43,294.0 | -14.67% |
| 2023-10 | $1.07 | $0.741 | $0.329 | 21,293.0 | -22.68% |
| 2023-09 | $1.18 | $0.97 | $0.21 | 29,221.0 | -10.19% |
| 2023-08 | $1.42 | $1.03 | $0.39 | 62,682.0 | -22.86% |
| 2023-07 | $1.50 | $1.22 | $0.28 | 57,651.0 | +14.75% |
| 2023-06 | $1.80 | $1.06 | $0.7306 | 151,776.0 | +10.91% |
| 2023-05 | $1.87 | $1.00 | $0.8699 | 128,249.0 | -28.10% |
| 2023-04 | $1.75 | $1.51 | $0.24 | 57,413.0 | -6.71% |
| 2023-03 | $1.66 | $0.65 | $1.01 | 945,846.0 | +59.22% |
| 2023-02 | $1.48 | $1.03 | $0.45 | 60,691.0 | -27.46% |
| 2023-01 | $1.66 | $1.01 | $0.6499 | 198,882.0 | +29.09% |
1.70%
4.26%
자본화:
|
볼륨(24시간):