ストックスクリーナーアプリを入手
2.65
3.64%
-0.10
アフターアワーズ：
2.67
0.02
+0.75%
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $2.74 | $2.51 | $0.2292 | 904,630.0 | -3.64% |
| 2025-08-13 | $2.86 | $2.72 | $0.14 | 473,199.0 | -0.72% |
| 2025-08-12 | $2.88 | $2.63 | $0.255 | 827,941.0 | +4.92% |
| 2025-08-11 | $2.73 | $2.60 | $0.1299 | 643,379.0 | -1.12% |
| 2025-08-08 | $2.69 | $2.34 | $0.35 | 1,115,615.0 | +10.33% |
| 2025-08-07 | $2.48 | $2.15 | $0.325 | 2,029,500.0 | -5.84% |
| 2025-08-06 | $2.69 | $2.53 | $0.16 | 618,828.0 | -4.10% |
| 2025-08-05 | $2.80 | $2.67 | $0.135 | 492,355.0 | -3.94% |
| 2025-08-04 | $2.86 | $2.71 | $0.15 | 563,432.0 | +2.95% |
| 2025-08-01 | $2.71 | $2.57 | $0.14 | 826,874.0 | -0.37% |
| 2025-07-31 | $2.95 | $2.70 | $0.25 | 807,614.0 | -4.90% |
| 2025-07-30 | $2.95 | $2.77 | $0.175 | 669,777.0 | +0.70% |
| 2025-07-29 | $3.26 | $2.83 | $0.43 | 1,141,608.0 | -12.88% |
| 2025-07-28 | $3.37 | $3.21 | $0.16 | 657,932.0 | +2.19% |
| 2025-07-25 | $3.27 | $2.96 | $0.31 | 961,289.0 | -2.45% |
| 2025-07-24 | $3.38 | $3.25 | $0.125 | 561,641.0 | -0.91% |
| 2025-07-23 | $3.33 | $3.27 | $0.055 | 178,368.0 | +5.10% |
| 2025-07-22 | $3.16 | $2.92 | $0.2334 | 735,896.0 | +5.37% |
| 2025-07-21 | $3.04 | $2.77 | $0.265 | 1,048,317.0 | +7.58% |
| 2025-07-18 | $2.85 | $2.73 | $0.115 | 531,004.0 | -0.72% |
| 2025-07-17 | $2.86 | $2.73 | $0.125 | 1,090,524.0 | +1.45% |
| 2025-07-16 | $3.09 | $2.73 | $0.36 | 1,380,357.0 | -8.03% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.88 | $2.15 | $0.735 | 9,400,383.0 | -2.57% |
| 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% |
0.59%
1.15%
大文字化:
|
ボリューム (24 時間):