ストックスクリーナーアプリを入手
1.605
1.53%
-0.025
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.64 | $1.59 | $0.05 | 294,353.0 | -1.32% |
| 2025-12-04 | $1.65 | $1.57 | $0.0747 | 976,142.0 | +0.00% |
| 2025-12-03 | $1.64 | $1.57 | $0.07 | 788,211.0 | +2.52% |
| 2025-12-02 | $1.71 | $1.59 | $0.115 | 688,455.0 | -3.64% |
| 2025-12-01 | $1.78 | $1.65 | $0.135 | 486,506.0 | -4.62% |
| 2025-11-28 | $1.76 | $1.70 | $0.06 | 348,557.0 | +2.37% |
| 2025-11-26 | $1.75 | $1.60 | $0.155 | 831,198.0 | +2.42% |
| 2025-11-25 | $1.69 | $1.56 | $0.13 | 771,912.0 | +0.00% |
| 2025-11-24 | $1.67 | $1.52 | $0.14 | 1,203,076.0 | +3.12% |
| 2025-11-21 | $1.62 | $1.50 | $0.12 | 1,327,069.0 | +3.90% |
| 2025-11-20 | $1.77 | $1.54 | $0.23 | 1,194,021.0 | -8.33% |
| 2025-11-19 | $1.75 | $1.66 | $0.095 | 1,106,228.0 | -4.55% |
| 2025-11-18 | $1.80 | $1.72 | $0.0792 | 467,910.0 | -2.22% |
| 2025-11-17 | $1.90 | $1.77 | $0.1251 | 978,469.0 | -6.25% |
| 2025-11-14 | $1.99 | $1.86 | $0.13 | 723,853.0 | -1.54% |
| 2025-11-13 | $2.05 | $1.92 | $0.13 | 581,337.0 | -5.34% |
| 2025-11-12 | $2.20 | $2.06 | $0.145 | 625,275.0 | -4.63% |
| 2025-11-11 | $2.23 | $2.08 | $0.145 | 956,264.0 | +2.37% |
| 2025-11-10 | $2.25 | $2.07 | $0.18 | 931,790.0 | +0.48% |
| 2025-11-07 | $2.10 | $1.74 | $0.37 | 1,323,778.0 | +19.32% |
| 2025-11-06 | $1.99 | $1.61 | $0.38 | 2,711,212.0 | -14.56% |
| 2025-11-05 | $2.15 | $2.05 | $0.0973 | 1,043,689.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.78 | $1.57 | $0.215 | 3,233,667.0 | -7.02% |
| 2025-11 | $2.25 | $1.50 | $0.75 | 19,342,065.0 | -18.78% |
| 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% |
2.90%
大文字化:
|
ボリューム (24 時間):