Scarica l'app Stockscreener
1.22
0.00%
0.00
Dopo l'orario di chiusura:
1.22
Storico Dei Prezzi Delle Azioni Di Applied Energetics Inc (AERG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-20 | $1.24 | $1.08 | $0.16 | 137,547.0 | +0.00% |
| 2025-05-16 | $1.22 | $1.09 | $0.13 | 123,637.0 | +10.91% |
| 2025-05-15 | $1.20 | $1.01 | $0.19 | 182,987.0 | +1.85% |
| 2025-05-14 | $1.08 | $0.76 | $0.32 | 481,353.0 | +44.00% |
| 2025-05-13 | $0.80 | $0.72 | $0.08 | 166,579.0 | -6.25% |
| 2025-05-12 | $0.845 | $0.75 | $0.095 | 37,995.0 | -2.74% |
| 2025-05-09 | $0.85 | $0.789 | $0.061 | 60,050.0 | +6.14% |
| 2025-05-08 | $0.80 | $0.7601 | $0.0399 | 2,523.0 | -2.40% |
| 2025-05-07 | $0.8499 | $0.7901 | $0.0598 | 81,340.0 | -1.05% |
| 2025-05-06 | $0.8399 | $0.76 | $0.0799 | 22,855.0 | -2.73% |
| 2025-05-05 | $0.825 | $0.7113 | $0.1137 | 143,907.0 | +5.77% |
| 2025-05-02 | $0.825 | $0.75 | $0.075 | 186,597.0 | +6.85% |
| 2025-05-01 | $0.77 | $0.70 | $0.07 | 73,036.0 | -6.39% |
| 2025-04-30 | $0.78 | $0.6899 | $0.0901 | 139,815.0 | +14.01% |
| 2025-04-29 | $0.729 | $0.64 | $0.089 | 99,430.0 | +6.88% |
| 2025-04-28 | $0.685 | $0.62 | $0.065 | 111,952.0 | -1.54% |
| 2025-04-25 | $0.69 | $0.627 | $0.063 | 118,197.0 | -1.53% |
| 2025-04-24 | $0.735 | $0.66 | $0.075 | 88,404.0 | -5.02% |
| 2025-04-23 | $0.70 | $0.69 | $0.01 | 14,688.0 | -0.71% |
| 2025-04-22 | $0.73 | $0.70 | $0.03 | 71,696.0 | +1.54% |
Applied Energetics Inc Stock (AERG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Applied Energetics Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AERG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Applied Energetics Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Applied Energetics Inc Storia dei prezzi delle azioni (AERG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $1.24 | $0.70 | $0.54 | 1,700,406.0 | +56.45% |
| 2025-04 | $0.78 | $0.6124 | $0.1676 | 2,133,158.0 | +10.74% |
| 2025-03 | $0.8472 | $0.70 | $0.1472 | 1,354,469.0 | -8.55% |
| 2025-02 | $1.10 | $0.76 | $0.34 | 910,963.0 | -21.83% |
| 2025-01 | $1.29 | $0.6175 | $0.6725 | 3,476,058.0 | +53.91% |
Applied Energetics Inc Storia dei prezzi delle azioni (AERG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.86 | $0.58 | $0.28 | 2,322,459.0 | -19.22% |
| 2024-11 | $1.00 | $0.71 | $0.29 | 1,948,087.0 | -18.06% |
| 2024-10 | $0.99 | $0.7671 | $0.2229 | 1,419,333.0 | -2.17% |
| 2024-09 | $1.05 | $0.43 | $0.62 | 3,212,334.0 | -8.00% |
| 2024-08 | $1.30 | $0.88 | $0.42 | 1,946,576.0 | -22.03% |
| 2024-07 | $1.51 | $1.10 | $0.41 | 1,622,249.0 | -15.07% |
| 2024-06 | $1.96 | $1.48 | $0.475 | 2,243,406.0 | -19.68% |
| 2024-05 | $2.15 | $1.82 | $0.33 | 1,430,078.0 | -2.59% |
| 2024-04 | $2.08 | $1.73 | $0.345 | 916,495.0 | -4.46% |
| 2024-03 | $2.10 | $1.81 | $0.29 | 1,704,151.0 | +6.88% |
| 2024-02 | $2.10 | $1.68 | $0.415 | 1,422,956.0 | -1.05% |
| 2024-01 | $2.20 | $1.82 | $0.38 | 1,508,904.0 | -13.77% |
Applied Energetics Inc Storia dei prezzi delle azioni (AERG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2.29 | $1.96 | $0.33 | 995,417.0 | +5.98% |
| 2023-11 | $2.46 | $2.07 | $0.39 | 1,194,489.0 | -14.34% |
| 2023-10 | $2.48 | $1.94 | $0.535 | 1,590,692.0 | -1.61% |
| 2023-09 | $2.48 | $2.10 | $0.38 | 1,389,529.0 | +5.53% |
| 2023-08 | $2.58 | $2.25 | $0.33 | 1,701,907.0 | +3.52% |
| 2023-07 | $2.74 | $2.21 | $0.53 | 1,087,759.0 | -10.98% |
| 2023-06 | $2.77 | $2.06 | $0.71 | 1,595,103.0 | -2.30% |
| 2023-05 | $3.04 | $2.31 | $0.73 | 2,310,637.0 | +2.76% |
| 2023-04 | $2.66 | $2.00 | $0.66 | 1,743,443.0 | +15.85% |
| 2023-03 | $2.49 | $2.00 | $0.495 | 985,295.0 | -6.70% |
| 2023-02 | $2.54 | $1.98 | $0.5599 | 1,796,604.0 | +14.63% |
| 2023-01 | $2.09 | $1.65 | $0.44 | 1,612,655.0 | +4.59% |
0.34%
3.19%
Capitalizzazione:
|
Volume (24 ore):