10.19
price up icon8.87%   0.83
after-market アフターアワーズ: 11.07 0.88 +8.64%
loading

Archer Aviation Inc (ACHR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-06 $10.21 $9.52 $0.6893 39,060,353.0 +8.87%
2025-06-05 $9.77 $9.24 $0.525 29,686,553.0 -2.90%
2025-06-04 $9.85 $9.35 $0.50 26,555,311.0 -0.82%
2025-06-03 $10.44 $9.66 $0.78 27,306,281.0 -0.10%
2025-06-02 $10.01 $9.68 $0.33 18,562,063.0 -3.57%
2025-05-30 $10.50 $9.87 $0.63 23,836,465.0 -4.81%
2025-05-29 $11.23 $10.49 $0.74 24,096,281.0 -3.20%
2025-05-28 $11.58 $10.72 $0.86 36,197,049.0 +0.27%
2025-05-27 $11.43 $10.67 $0.755 33,984,858.0 +3.12%
2025-05-23 $10.79 $10.38 $0.41 19,992,545.0 -0.09%
2025-05-22 $10.85 $10.24 $0.61 31,341,300.0 -2.03%
2025-05-21 $11.34 $10.68 $0.655 30,306,479.0 -4.16%
2025-05-20 $11.52 $10.91 $0.61 35,576,724.0 -0.88%
2025-05-19 $12.78 $11.18 $1.60 56,377,876.0 -14.36%
2025-05-16 $13.92 $12.63 $1.29 71,156,988.0 +9.11%
2025-05-15 $12.25 $11.49 $0.76 42,213,230.0 +2.96%
2025-05-14 $11.89 $10.97 $0.92 47,289,214.0 +6.09%
2025-05-13 $11.52 $9.43 $2.09 90,951,482.0 +22.91%
2025-05-12 $9.33 $8.84 $0.4893 31,300,966.0 +3.06%
2025-05-09 $8.91 $8.57 $0.3381 14,450,532.0 +0.57%
2025-05-08 $9.02 $8.63 $0.39 17,047,174.0 +2.34%
2025-05-07 $8.66 $8.36 $0.305 12,572,450.0 +0.35%

Archer Aviation Inc (ACHR) 株の年ごとの株価履歴

この詳細な分析では、Archer Aviation Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はACHR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Archer Aviation Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のArcher Aviation Inc (ACHR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $10.44 $9.24 $1.20 180,230,914.0 +0.99%
2025-05 $13.92 $8.16 $5.76 717,134,168.0 +21.13%
2025-04 $9.00 $5.48 $3.52 450,663,295.0 +17.16%
2025-03 $9.40 $6.59 $2.81 478,986,545.0 -19.93%
2025-02 $11.84 $6.64 $5.20 696,292,290.0 -6.03%
2025-01 $12.47 $8.00 $4.47 589,827,936.0 -3.08%

2024年のArcher Aviation Inc (ACHR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $11.69 $6.26 $5.43 1,049,699,342.0 +5.12%
2024-11 $9.84 $3.14 $6.70 671,590,372.0 +203.81%
2024-10 $3.49 $2.85 $0.64 280,740,824.0 +3.96%
2024-09 $3.55 $2.82 $0.7294 222,700,835.0 -10.88%
2024-08 $4.20 $3.35 $0.85 192,061,624.0 -18.47%
2024-07 $5.46 $3.37 $2.09 214,364,055.0 +18.47%
2024-06 $4.03 $3.04 $0.99 163,821,686.0 +7.65%
2024-05 $4.19 $3.00 $1.19 111,649,288.0 -15.72%
2024-04 $4.71 $3.61 $1.10 80,222,922.0 -16.02%
2024-03 $5.55 $4.00 $1.55 149,431,588.0 -4.35%
2024-02 $5.68 $4.59 $1.09 103,690,138.0 +0.00%
2024-01 $6.05 $4.82 $1.23 83,186,172.0 -21.34%

2023年のArcher Aviation Inc (ACHR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $7.01 $5.85 $1.17 104,715,440.0 +2.68%
2023-11 $6.65 $4.58 $2.07 116,848,034.0 +25.89%
2023-10 $5.61 $4.39 $1.22 89,422,555.0 -6.13%
2023-09 $7.12 $4.75 $2.37 162,732,354.0 -27.40%
2023-08 $7.49 $5.25 $2.24 295,535,218.0 +3.57%
2023-07 $6.87 $4.12 $2.75 149,714,072.0 +63.35%
2023-06 $4.88 $2.79 $2.09 111,684,392.0 +38.26%
2023-05 $3.39 $1.91 $1.48 53,293,104.0 +50.51%
2023-04 $2.90 $1.77 $1.12 30,196,744.0 -30.77%
2023-03 $3.24 $2.39 $0.85 42,702,301.0 -3.05%
2023-02 $3.34 $2.57 $0.77 32,432,066.0 +1.72%
2023-01 $3.21 $1.85 $1.36 44,989,980.0 +55.08%
aerospace_defense LHX
$244.27
price up icon 0.91%
$791.85
price up icon 0.44%
aerospace_defense NOC
$489.41
price up icon 0.26%
aerospace_defense HWM
$175.37
price up icon 0.21%
aerospace_defense GD
$276.48
price up icon 0.75%
aerospace_defense TDG
$1,465.89
price up icon 1.48%
大文字化:     |  ボリューム (24 時間):