ストックスクリーナーアプリを入手
2.32
2.11%
-0.05
アフターアワーズ：
2.32
Axt Inc (AXTI) 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 |
|---|---|---|---|---|---|
| 2024-09-06 | $2.40 | $2.26 | $0.14 | 216,361.0 | -2.11% |
| 2024-09-05 | $2.47 | $2.33 | $0.14 | 148,119.0 | -3.66% |
| 2024-09-04 | $2.49 | $2.40 | $0.085 | 143,745.0 | +0.41% |
| 2024-09-03 | $2.62 | $2.45 | $0.1701 | 176,482.0 | -7.55% |
| 2024-08-30 | $2.71 | $2.62 | $0.09 | 72,975.0 | -0.75% |
| 2024-08-29 | $2.77 | $2.64 | $0.13 | 88,354.0 | +1.14% |
| 2024-08-28 | $2.74 | $2.58 | $0.16 | 186,372.0 | +0.00% |
| 2024-08-27 | $2.76 | $2.64 | $0.12 | 146,231.0 | -4.69% |
| 2024-08-26 | $2.95 | $2.68 | $0.27 | 223,270.0 | -5.78% |
| 2024-08-23 | $2.96 | $2.80 | $0.16 | 168,602.0 | +5.38% |
| 2024-08-22 | $2.89 | $2.77 | $0.125 | 177,765.0 | -1.76% |
| 2024-08-21 | $2.87 | $2.79 | $0.08 | 151,752.0 | +1.97% |
| 2024-08-20 | $2.89 | $2.73 | $0.1594 | 148,519.0 | -1.59% |
| 2024-08-19 | $2.92 | $2.76 | $0.1583 | 132,904.0 | -1.39% |
| 2024-08-16 | $2.99 | $2.52 | $0.47 | 766,987.0 | +7.49% |
| 2024-08-15 | $2.69 | $2.49 | $0.1999 | 308,148.0 | +10.79% |
| 2024-08-14 | $2.44 | $2.33 | $0.11 | 250,229.0 | +0.84% |
| 2024-08-13 | $2.46 | $2.32 | $0.14 | 299,168.0 | +0.84% |
| 2024-08-12 | $2.47 | $2.30 | $0.17 | 280,739.0 | -2.47% |
| 2024-08-09 | $2.52 | $2.40 | $0.12 | 182,532.0 | -2.41% |
Axt Inc (AXTI) 株の年ごとの株価履歴
この詳細な分析では、Axt 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AXTI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、Axt 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Axt Inc (AXTI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $2.62 | $2.26 | $0.3601 | 901,068.0 | -12.45% |
| 2024-08 | $3.54 | $2.30 | $1.24 | 6,662,466.0 | -27.20% |
| 2024-07 | $4.03 | $3.21 | $0.82 | 5,718,849.0 | +7.69% |
| 2024-06 | $3.97 | $3.31 | $0.66 | 5,231,262.0 | -11.29% |
| 2024-05 | $4.23 | $2.88 | $1.35 | 23,408,590.0 | +27.00% |
| 2024-04 | $4.99 | $2.75 | $2.24 | 24,750,526.0 | -34.64% |
| 2024-03 | $5.64 | $3.90 | $1.74 | 18,211,660.0 | +6.99% |
| 2024-02 | $5.43 | $2.17 | $3.26 | 119,261,574.0 | +74.39% |
| 2024-01 | $2.93 | $2.36 | $0.5727 | 2,706,269.0 | +2.50% |
2023年のAxt Inc (AXTI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.75 | $1.97 | $0.78 | 4,053,256.0 | +20.60% |
| 2023-11 | $2.31 | $1.89 | $0.42 | 3,603,881.0 | +0.00% |
| 2023-10 | $2.54 | $1.98 | $0.5626 | 3,747,118.0 | -17.08% |
| 2023-09 | $2.66 | $2.28 | $0.38 | 3,512,768.0 | -7.69% |
| 2023-08 | $3.12 | $2.20 | $0.92 | 6,738,824.0 | -16.40% |
| 2023-07 | $3.62 | $2.68 | $0.945 | 9,815,670.0 | -9.59% |
| 2023-06 | $4.01 | $3.23 | $0.79 | 12,757,345.0 | +0.88% |
| 2023-05 | $3.71 | $2.47 | $1.24 | 5,615,565.0 | +27.72% |
| 2023-04 | $4.04 | $2.58 | $1.46 | 5,612,177.0 | -32.91% |
| 2023-03 | $4.59 | $3.48 | $1.11 | 5,238,078.0 | -8.92% |
| 2023-02 | $6.57 | $4.24 | $2.33 | 4,760,234.0 | -25.81% |
| 2023-01 | $5.92 | $4.33 | $1.59 | 2,619,729.0 | +34.47% |
2022年のAxt Inc (AXTI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.39 | $4.18 | $1.21 | 4,612,411.0 | -17.51% |
| 2022-11 | $5.56 | $4.57 | $0.99 | 4,254,940.0 | +16.96% |
| 2022-10 | $7.12 | $4.17 | $2.95 | 8,345,289.0 | -32.24% |
| 2022-09 | $8.82 | $6.54 | $2.28 | 5,296,713.0 | -22.00% |
| 2022-08 | $9.94 | $8.35 | $1.59 | 9,133,986.0 | -2.05% |
| 2022-07 | $8.85 | $5.57 | $3.28 | 3,836,343.0 | +49.66% |
| 2022-06 | $6.40 | $5.30 | $1.10 | 3,503,515.0 | +0.17% |
| 2022-05 | $6.19 | $4.97 | $1.22 | 3,404,981.0 | -0.85% |
| 2022-04 | $7.10 | $5.68 | $1.42 | 2,652,193.0 | -15.95% |
| 2022-03 | $7.57 | $6.20 | $1.37 | 3,098,582.0 | -5.77% |
| 2022-02 | $7.97 | $6.39 | $1.58 | 3,325,952.0 | -0.53% |
| 2022-01 | $9.30 | $6.47 | $2.83 | 4,270,405.0 | -14.98% |
6.07%
大文字化:
|
ボリューム (24 時間):