Stockscreener 앱 받기
5.2795
6.72%
0.3695
Airnet Technology Inc 주식 (ANTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $5.98 | $5.00 | $0.978 | 269,761.0 | +7.54% |
| 2025-09-03 | $6.42 | $4.72 | $1.70 | 694,539.0 | -11.53% |
| 2025-09-02 | $5.59 | $4.30 | $1.29 | 461,683.0 | +28.77% |
| 2025-08-29 | $6.69 | $3.92 | $2.77 | 2,708,860.0 | +2.38% |
| 2025-08-28 | $4.25 | $3.12 | $1.12 | 803,045.0 | +25.30% |
| 2025-08-27 | $3.38 | $2.66 | $0.715 | 669,817.0 | +20.43% |
| 2025-08-26 | $2.82 | $2.58 | $0.24 | 503,601.0 | +1.45% |
| 2025-08-25 | $2.95 | $2.55 | $0.40 | 535,822.0 | -2.14% |
| 2025-08-22 | $3.90 | $2.06 | $1.84 | 17,291,295.0 | +27.73% |
| 2025-08-21 | $3.37 | $1.80 | $1.57 | 919,691.0 | -26.91% |
| 2025-08-20 | $3.10 | $2.75 | $0.35 | 156,675.0 | +6.36% |
| 2025-08-19 | $3.13 | $2.60 | $0.5304 | 284,142.0 | +9.69% |
| 2025-08-18 | $2.97 | $2.53 | $0.44 | 191,047.0 | -4.44% |
| 2025-08-15 | $2.82 | $2.25 | $0.57 | 201,781.0 | +12.50% |
| 2025-08-14 | $2.94 | $2.15 | $0.79 | 786,004.0 | +18.81% |
| 2025-08-13 | $2.77 | $1.95 | $0.8194 | 438,030.0 | -27.86% |
| 2025-08-12 | $3.35 | $2.63 | $0.72 | 659,467.0 | -17.77% |
| 2025-08-11 | $3.67 | $2.21 | $1.46 | 1,097,883.0 | +45.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.42 | $4.30 | $2.12 | 1,425,983.0 | +22.51% |
| 2025-08 | $6.69 | $1.73 | $4.96 | 29,716,734.0 | +167.70% |
| 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% |
1.08%
1.22%
자본화:
|
볼륨(24시간):