ストックスクリーナーアプリを入手
2.08
2.35%
-0.05
プレマーケット:
2.16
0.08
+3.85%
Aemetis Inc (AMTX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-03 | $2.15 | $2.00 | $0.145 | 1,181,425.0 | -2.35% |
| 2025-10-31 | $2.19 | $2.08 | $0.115 | 1,100,491.0 | -0.47% |
| 2025-10-30 | $2.31 | $2.12 | $0.195 | 1,058,863.0 | -6.14% |
| 2025-10-29 | $2.42 | $2.26 | $0.1588 | 661,304.0 | -4.60% |
| 2025-10-28 | $2.46 | $2.33 | $0.13 | 1,370,503.0 | -0.42% |
| 2025-10-27 | $2.66 | $2.38 | $0.285 | 1,512,593.0 | -6.61% |
| 2025-10-24 | $2.67 | $2.49 | $0.179 | 1,647,884.0 | +1.98% |
| 2025-10-23 | $2.71 | $2.51 | $0.205 | 987,097.0 | -3.08% |
| 2025-10-22 | $2.90 | $2.51 | $0.39 | 1,353,448.0 | -10.65% |
| 2025-10-21 | $3.03 | $2.81 | $0.22 | 1,137,778.0 | -2.02% |
| 2025-10-20 | $3.04 | $2.76 | $0.2793 | 1,763,415.0 | +9.59% |
| 2025-10-17 | $2.82 | $2.63 | $0.185 | 1,313,525.0 | -5.90% |
| 2025-10-16 | $3.06 | $2.85 | $0.21 | 1,333,322.0 | -4.95% |
| 2025-10-15 | $3.27 | $2.92 | $0.355 | 1,788,575.0 | -1.62% |
| 2025-10-14 | $3.11 | $2.73 | $0.38 | 1,766,848.0 | +5.48% |
| 2025-10-13 | $2.93 | $2.68 | $0.25 | 1,549,571.0 | +11.03% |
| 2025-10-10 | $2.87 | $2.62 | $0.25 | 997,156.0 | -8.04% |
| 2025-10-09 | $2.87 | $2.67 | $0.205 | 1,493,810.0 | +1.06% |
| 2025-10-08 | $3.10 | $2.77 | $0.325 | 1,299,000.0 | -5.67% |
| 2025-10-07 | $3.22 | $2.93 | $0.2879 | 1,848,535.0 | +2.04% |
Aemetis Inc (AMTX) 株の年ごとの株価履歴
この詳細な分析では、Aemetis 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AMTX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、Aemetis 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Aemetis Inc (AMTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $2.15 | $2.00 | $0.145 | 2,362,850.0 | -2.35% |
| 2025-10 | $3.27 | $2.08 | $1.19 | 34,996,247.0 | -5.33% |
| 2025-09 | $2.56 | $2.04 | $0.52 | 15,898,547.0 | -11.42% |
| 2025-08 | $2.88 | $2.15 | $0.735 | 15,176,043.0 | -6.62% |
| 2025-07 | $3.66 | $2.44 | $1.22 | 24,372,837.0 | +9.68% |
| 2025-06 | $2.54 | $1.64 | $0.90 | 25,220,587.0 | +45.03% |
| 2025-05 | $1.85 | $1.22 | $0.635 | 21,925,562.0 | +35.71% |
| 2025-04 | $2.01 | $1.22 | $0.7899 | 17,916,477.0 | -27.59% |
| 2025-03 | $2.15 | $1.50 | $0.65 | 17,337,641.0 | -3.33% |
| 2025-02 | $2.24 | $1.69 | $0.55 | 15,089,422.0 | -22.08% |
| 2025-01 | $3.10 | $2.04 | $1.06 | 16,312,202.0 | -14.13% |
2024年のAemetis Inc (AMTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.15 | $2.51 | $1.64 | 13,218,118.0 | -31.30% |
| 2024-11 | $4.73 | $2.61 | $2.12 | 19,075,700.0 | +53.18% |
| 2024-10 | $3.20 | $2.25 | $0.95 | 14,282,340.0 | +16.09% |
| 2024-09 | $2.65 | $2.16 | $0.49 | 9,610,594.0 | -6.50% |
| 2024-08 | $3.02 | $2.10 | $0.918 | 12,717,729.0 | -23.36% |
| 2024-07 | $4.05 | $2.81 | $1.24 | 10,790,312.0 | +6.64% |
| 2024-06 | $3.58 | $2.90 | $0.68 | 13,955,008.0 | -12.75% |
| 2024-05 | $4.55 | $3.41 | $1.14 | 11,188,925.0 | -11.54% |
| 2024-04 | $6.14 | $3.60 | $2.54 | 18,226,111.0 | -34.89% |
| 2024-03 | $7.03 | $2.75 | $4.28 | 54,858,645.0 | +65.01% |
| 2024-02 | $3.91 | $3.17 | $0.739 | 8,099,593.0 | -0.27% |
| 2024-01 | $5.21 | $2.97 | $2.24 | 11,823,464.0 | -30.53% |
2023年のAemetis Inc (AMTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.02 | $4.33 | $1.69 | 11,624,010.0 | +18.02% |
| 2023-11 | $5.16 | $4.24 | $0.9199 | 8,098,222.0 | -6.33% |
| 2023-10 | $5.25 | $3.77 | $1.48 | 11,825,965.0 | +14.22% |
| 2023-09 | $6.06 | $3.97 | $2.09 | 13,372,821.0 | -17.17% |
| 2023-08 | $7.82 | $4.70 | $3.12 | 11,627,906.0 | -32.11% |
| 2023-07 | $8.99 | $6.48 | $2.51 | 11,729,229.0 | +0.68% |
| 2023-06 | $7.95 | $4.64 | $3.31 | 30,852,737.0 | +53.67% |
| 2023-05 | $4.89 | $1.16 | $3.73 | 39,616,584.0 | +114.86% |
| 2023-04 | $2.64 | $1.99 | $0.655 | 9,512,332.0 | -4.31% |
| 2023-03 | $3.88 | $2.10 | $1.78 | 16,500,313.0 | -35.01% |
| 2023-02 | $4.99 | $3.53 | $1.46 | 10,100,637.0 | -23.55% |
| 2023-01 | $4.74 | $3.62 | $1.12 | 9,551,192.0 | +17.93% |
1.73%
大文字化:
|
ボリューム (24 時間):