ストックスクリーナーアプリを入手
2.04
0.99%
0.02
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.10 | $1.97 | $0.13 | 293,459.0 | +0.99% |
| 2024-11-26 | $2.09 | $2.00 | $0.09 | 293,478.0 | -1.94% |
| 2024-11-25 | $2.14 | $2.00 | $0.14 | 349,842.0 | +4.57% |
| 2024-11-22 | $1.98 | $1.84 | $0.14 | 295,124.0 | +3.14% |
| 2024-11-21 | $1.93 | $1.79 | $0.14 | 290,441.0 | +4.37% |
| 2024-11-20 | $1.85 | $1.79 | $0.06 | 162,694.0 | -0.54% |
| 2024-11-19 | $1.85 | $1.73 | $0.12 | 716,483.0 | +6.36% |
| 2024-11-18 | $1.88 | $1.73 | $0.15 | 559,244.0 | -5.98% |
| 2024-11-15 | $1.93 | $1.81 | $0.11 | 424,166.0 | -3.66% |
| 2024-11-14 | $1.97 | $1.86 | $0.11 | 491,314.0 | -2.55% |
| 2024-11-13 | $2.04 | $1.94 | $0.10 | 361,598.0 | -2.00% |
| 2024-11-12 | $2.05 | $1.95 | $0.10 | 343,790.0 | -2.44% |
| 2024-11-11 | $2.08 | $2.00 | $0.075 | 261,810.0 | +0.00% |
| 2024-11-08 | $2.12 | $2.00 | $0.1244 | 362,182.0 | -2.84% |
| 2024-11-07 | $2.23 | $2.08 | $0.148 | 245,296.0 | +0.00% |
| 2024-11-06 | $2.19 | $2.10 | $0.095 | 506,771.0 | +0.48% |
| 2024-11-05 | $2.11 | $2.01 | $0.0978 | 317,342.0 | +4.48% |
| 2024-11-04 | $2.17 | $1.98 | $0.19 | 700,312.0 | -4.74% |
| 2024-11-01 | $2.56 | $2.08 | $0.4821 | 1,407,470.0 | -18.06% |
| 2024-10-31 | $2.75 | $2.48 | $0.27 | 459,154.0 | -6.70% |
| 2024-10-30 | $3.07 | $2.74 | $0.331 | 590,314.0 | -5.15% |
| 2024-10-29 | $2.96 | $2.71 | $0.2442 | 446,453.0 | +5.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.56 | $1.73 | $0.8321 | 8,676,275.0 | -20.78% |
| 2024-10 | $3.07 | $2.28 | $0.7906 | 7,119,681.0 | +6.40% |
| 2024-09 | $2.62 | $2.00 | $0.6201 | 5,495,174.0 | -8.68% |
| 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% |
0.23%
1.23%
大文字化:
|
ボリューム (24 時間):