0.8246
price down icon0.64%   -0.0053
pre-market  プレマーケット:  .89   0.0654   +7.93%
loading

Alset Inc (AEI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-04 $0.8442 $0.8245 $0.0197 20,133.0 -0.64%
2025-06-03 $0.8489 $0.825 $0.0239 25,088.0 +0.27%
2025-06-02 $0.8489 $0.7903 $0.0586 22,658.0 -1.23%
2025-05-30 $0.838 $0.7904 $0.0476 36,040.0 -0.27%
2025-05-29 $0.8489 $0.84 $0.0089 14,222.0 -0.12%
2025-05-28 $0.8414 $0.80 $0.0414 35,524.0 +5.16%
2025-05-27 $0.90 $0.767 $0.133 189,661.0 -11.60%
2025-05-23 $0.92 $0.85 $0.07 223,920.0 -2.69%
2025-05-22 $0.9301 $0.90 $0.0301 19,761.0 +1.64%
2025-05-21 $0.9399 $0.91 $0.0299 82,277.0 -3.48%
2025-05-20 $0.98 $0.9201 $0.0599 10,011.0 +0.12%
2025-05-19 $0.99 $0.9207 $0.0693 22,288.0 -0.14%
2025-05-16 $0.9932 $0.9206 $0.0726 28,587.0 -1.23%
2025-05-15 $0.998 $0.92 $0.078 6,762.0 +1.05%
2025-05-14 $0.998 $0.925 $0.073 24,993.0 +0.57%
2025-05-13 $0.98 $0.8807 $0.0993 50,565.0 -1.60%
2025-05-12 $1.00 $0.94 $0.06 28,358.0 +0.00%
2025-05-09 $1.02 $0.95 $0.07 23,207.0 -3.99%
2025-05-08 $1.02 $0.9651 $0.055 10,315.0 -0.21%
2025-05-07 $1.03 $0.9551 $0.0749 17,788.0 +0.20%
2025-05-06 $1.02 $0.98 $0.04 15,807.0 +1.52%

Alset Inc (AEI) 株の年ごとの株価履歴

この詳細な分析では、Alset 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AEI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、Alset 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Alset Inc (AEI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $0.8489 $0.7903 $0.0586 88,012.0 -1.60%
2025-05 $1.03 $0.767 $0.263 886,412.0 -11.79%
2025-04 $0.9999 $0.7001 $0.2998 662,885.0 -4.04%
2025-03 $1.03 $0.80 $0.23 1,022,827.0 +8.20%
2025-02 $1.31 $0.84 $0.47 3,968,532.0 +4.57%
2025-01 $2.61 $0.75 $1.86 53,630,132.0 -14.22%

2024年のAlset Inc (AEI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.65 $0.8101 $0.8399 2,461,596.0 -3.14%
2024-11 $1.57 $0.98 $0.5911 627,951.0 -2.26%
2024-10 $1.90 $1.31 $0.588 1,033,485.0 +3.10%
2024-09 $1.64 $0.85 $0.79 1,000,257.0 +6.89%
2024-08 $1.58 $0.84 $0.7425 602,743.0 +11.75%
2024-07 $1.75 $1.05 $0.70 772,853.0 -34.94%
2024-06 $2.05 $0.96 $1.09 5,400,664.0 +82.42%
2024-05 $0.94 $0.4576 $0.4824 2,260,458.0 +64.20%
2024-04 $0.72 $0.50 $0.22 1,020,478.0 -20.39%
2024-03 $1.04 $0.68 $0.3636 1,004,979.0 -32.42%
2024-02 $1.31 $1.03 $0.28 163,374.0 -16.94%
2024-01 $1.52 $1.04 $0.48 925,656.0 +20.39%

2023年のAlset Inc (AEI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.20 $0.7101 $0.4947 1,185,949.0 -11.99%
2023-11 $1.57 $1.12 $0.45 649,564.0 -9.73%
2023-10 $1.40 $1.20 $0.1999 177,101.0 -1.79%
2023-09 $1.47 $1.32 $0.15 173,985.0 -5.04%
2023-08 $1.77 $1.25 $0.5199 414,259.0 -18.71%
2023-07 $2.04 $1.60 $0.4399 628,122.0 +10.32%
2023-06 $2.01 $1.39 $0.618 856,123.0 -22.50%
2023-05 $2.08 $1.37 $0.7147 2,161,908.0 +33.33%
2023-04 $1.62 $1.33 $0.29 430,833.0 -5.65%
2023-03 $2.00 $1.45 $0.55 844,727.0 -20.50%
2023-02 $3.54 $1.90 $1.64 2,684,625.0 -35.28%
2023-01 $3.19 $2.33 $0.8642 762,748.0 +34.35%
real_estate_development AXR
$20.06
price down icon 0.40%
$18.99
price up icon 0.26%
real_estate_development OZ
$65.01
price down icon 0.33%
real_estate_development XIN
$2.43
price down icon 2.41%
real_estate_development FPH
$5.68
price up icon 4.41%
$11.27
price up icon 0.18%
大文字化:     |  ボリューム (24 時間):