ストックスクリーナーアプリを入手
2.62
2.78%
-0.075
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.84 | $2.60 | $0.245 | 1,030,066.0 | -2.78% |
| 2024-12-19 | $2.81 | $2.66 | $0.15 | 611,451.0 | -0.37% |
| 2024-12-18 | $3.04 | $2.66 | $0.38 | 759,981.0 | -9.23% |
| 2024-12-17 | $3.02 | $2.81 | $0.21 | 799,820.0 | +2.05% |
| 2024-12-16 | $3.06 | $2.92 | $0.14 | 412,051.0 | -2.99% |
| 2024-12-13 | $3.10 | $2.87 | $0.23 | 597,162.0 | -1.31% |
| 2024-12-12 | $3.16 | $2.98 | $0.1781 | 619,376.0 | -0.97% |
| 2024-12-11 | $3.15 | $3.05 | $0.10 | 394,593.0 | -0.32% |
| 2024-12-10 | $3.21 | $3.04 | $0.1716 | 533,879.0 | -1.90% |
| 2024-12-09 | $3.40 | $3.07 | $0.335 | 709,576.0 | -6.25% |
| 2024-12-06 | $3.44 | $3.30 | $0.14 | 464,421.0 | -0.88% |
| 2024-12-05 | $3.60 | $3.35 | $0.25 | 734,430.0 | -1.17% |
| 2024-12-04 | $3.70 | $3.40 | $0.305 | 941,292.0 | -6.79% |
| 2024-12-03 | $4.00 | $3.65 | $0.35 | 943,418.0 | -7.77% |
| 2024-12-02 | $4.15 | $3.83 | $0.32 | 641,990.0 | -2.44% |
| 2024-11-29 | $4.12 | $3.99 | $0.13 | 370,291.0 | +3.28% |
| 2024-11-27 | $4.08 | $3.90 | $0.185 | 493,403.0 | +0.76% |
| 2024-11-26 | $4.17 | $3.85 | $0.315 | 621,797.0 | -5.07% |
| 2024-11-25 | $4.32 | $4.03 | $0.29 | 782,458.0 | +2.73% |
| 2024-11-22 | $4.18 | $4.00 | $0.174 | 781,456.0 | -1.47% |
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。
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 | $2.60 | $1.56 | 11,223,572.0 | -35.94% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $5.75 | $3.71 | $2.04 | 13,111,121.0 | -28.13% |
| 2022-11 | $7.69 | $4.71 | $2.98 | 13,364,869.0 | -25.54% |
| 2022-10 | $7.84 | $5.75 | $2.09 | 15,092,984.0 | +20.92% |
| 2022-09 | $9.65 | $6.00 | $3.65 | 11,314,035.0 | -32.89% |
| 2022-08 | $11.50 | $6.79 | $4.71 | 18,990,089.0 | +24.08% |
| 2022-07 | $7.85 | $4.45 | $3.40 | 12,019,947.0 | +49.69% |
| 2022-06 | $9.30 | $4.85 | $4.45 | 18,937,935.0 | -39.46% |
| 2022-05 | $10.49 | $5.67 | $4.82 | 16,321,891.0 | -11.17% |
| 2022-04 | $13.78 | $9.05 | $4.73 | 13,025,036.0 | -27.94% |
| 2022-03 | $16.06 | $10.27 | $5.79 | 23,698,842.0 | -1.17% |
| 2022-02 | $13.31 | $8.46 | $4.85 | 14,590,712.0 | +39.80% |
| 2022-01 | $13.52 | $7.88 | $5.64 | 14,190,653.0 | -25.45% |
1.25%
1.22%
大文字化:
|
ボリューム (24 時間):