Stockscreener 앱 받기
1.59
4.22%
-0.07
시장 영업 전:
1.64
0.05
+3.14%
Aterian Inc 주식 (ATER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.70 | $1.56 | $0.135 | 156,523.0 | -4.22% |
| 2025-07-01 | $1.80 | $1.62 | $0.18 | 484,217.0 | +0.00% |
| 2025-06-30 | $1.71 | $1.60 | $0.11 | 181,998.0 | +2.47% |
| 2025-06-27 | $1.69 | $1.56 | $0.1299 | 162,377.0 | -2.41% |
| 2025-06-26 | $1.72 | $1.57 | $0.15 | 408,694.0 | +3.75% |
| 2025-06-25 | $1.71 | $1.58 | $0.13 | 546,193.0 | -2.44% |
| 2025-06-24 | $1.66 | $1.40 | $0.2598 | 475,193.0 | +17.14% |
| 2025-06-23 | $1.44 | $1.34 | $0.0998 | 251,254.0 | +1.45% |
| 2025-06-20 | $1.52 | $1.37 | $0.1459 | 291,391.0 | +0.00% |
| 2025-06-18 | $1.44 | $1.27 | $0.17 | 324,208.0 | +6.98% |
| 2025-06-17 | $1.49 | $1.27 | $0.22 | 300,511.0 | -3.01% |
| 2025-06-16 | $1.37 | $1.23 | $0.1399 | 153,619.0 | +7.26% |
| 2025-06-13 | $1.29 | $1.22 | $0.07 | 146,016.0 | -3.13% |
| 2025-06-12 | $1.38 | $1.28 | $0.0967 | 224,987.0 | -7.91% |
| 2025-06-11 | $1.46 | $1.38 | $0.0796 | 169,192.0 | -1.42% |
| 2025-06-10 | $1.45 | $1.38 | $0.0695 | 88,223.0 | -1.40% |
| 2025-06-09 | $1.45 | $1.40 | $0.05 | 63,282.0 | +0.00% |
| 2025-06-06 | $1.46 | $1.37 | $0.09 | 108,591.0 | +3.62% |
| 2025-06-05 | $1.42 | $1.36 | $0.06 | 110,257.0 | -1.43% |
| 2025-06-04 | $1.54 | $1.36 | $0.18 | 417,168.0 | -4.11% |
| 2025-06-03 | $1.50 | $1.41 | $0.09 | 80,684.0 | +0.00% |
Aterian Inc 주식 (ATER) 연도별 가격 이력
이 심층 분석에서는 Aterian Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aterian Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aterian Inc 주식 (ATER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.80 | $1.56 | $0.235 | 797,263.0 | -4.22% |
| 2025-06 | $1.72 | $1.22 | $0.50 | 4,727,780.0 | +8.50% |
| 2025-05 | $2.19 | $1.52 | $0.67 | 2,638,703.0 | -22.34% |
| 2025-04 | $2.25 | $1.56 | $0.6876 | 1,938,831.0 | -6.19% |
| 2025-03 | $3.50 | $2.01 | $1.49 | 55,119,031.0 | +1.94% |
| 2025-02 | $2.50 | $1.86 | $0.64 | 1,619,857.0 | -8.44% |
| 2025-01 | $2.70 | $2.12 | $0.5849 | 631,382.0 | -6.25% |
Aterian Inc 주식 (ATER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.90 | $2.11 | $0.7852 | 1,197,417.0 | -6.59% |
| 2024-11 | $3.10 | $2.22 | $0.88 | 1,462,887.0 | +1.49% |
| 2024-10 | $3.15 | $2.64 | $0.5131 | 728,578.0 | -6.60% |
| 2024-09 | $3.84 | $2.65 | $1.19 | 1,155,594.0 | -3.68% |
| 2024-08 | $3.50 | $2.55 | $0.9459 | 1,511,021.0 | +0.00% |
| 2024-07 | $3.33 | $2.41 | $0.9165 | 1,479,554.0 | +6.41% |
| 2024-06 | $2.83 | $1.99 | $0.84 | 4,438,326.0 | +6.84% |
| 2024-05 | $3.37 | $2.25 | $1.12 | 2,423,309.0 | +15.86% |
| 2024-04 | $3.95 | $1.90 | $2.05 | 3,758,158.0 | -17.75% |
| 2024-03 | $6.54 | $2.55 | $3.99 | 2,481,694.8 | -49.46% |
| 2024-02 | $5.88 | $3.49 | $2.39 | 1,453,650.8 | +53.23% |
| 2024-01 | $4.44 | $3.42 | $1.02 | 501,243.3 | -14.78% |
Aterian Inc 주식 (ATER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.78 | $3.43 | $1.34 | 800,561.8 | +11.13% |
| 2023-11 | $4.80 | $3.15 | $1.65 | 831,754.8 | +13.99% |
| 2023-10 | $4.68 | $3.12 | $1.56 | 738,379.2 | -15.87% |
| 2023-09 | $4.44 | $3.60 | $0.84 | 618,803.1 | -8.17% |
| 2023-08 | $6.12 | $3.96 | $2.16 | 2,201,822.8 | -27.50% |
| 2023-07 | $8.88 | $5.19 | $3.69 | 2,244,547.9 | +6.78% |
| 2023-06 | $7.56 | $4.20 | $3.36 | 2,465,807.9 | -21.25% |
| 2023-05 | $10.56 | $5.40 | $5.16 | 2,144,495.9 | -26.18% |
| 2023-04 | $11.40 | $8.52 | $2.88 | 1,038,199.1 | -8.01% |
| 2023-03 | $14.52 | $9.15 | $5.37 | 1,486,834.1 | -28.32% |
| 2023-02 | $20.19 | $13.56 | $6.63 | 2,554,740.2 | -21.57% |
| 2023-01 | $19.80 | $8.52 | $11.28 | 6,689,059.4 | +98.62% |
0.37%
자본화:
|
볼륨(24시간):