3.10
Archer Aviation Inc 주식 (ACHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-06 | $3.27 | $3.01 | $0.26 | 15,546,042.0 | -4.62% |
2024-09-05 | $3.40 | $3.24 | $0.165 | 11,041,970.0 | -3.27% |
2024-09-04 | $3.55 | $3.33 | $0.22 | 10,628,944.0 | -0.59% |
2024-09-03 | $3.50 | $3.35 | $0.15 | 14,933,028.0 | -0.59% |
2024-08-30 | $3.62 | $3.35 | $0.27 | 12,029,103.0 | -3.95% |
2024-08-29 | $3.70 | $3.53 | $0.17 | 12,231,732.0 | -0.56% |
2024-08-28 | $3.77 | $3.56 | $0.21 | 6,744,031.0 | -5.57% |
2024-08-27 | $3.94 | $3.73 | $0.21 | 7,498,003.0 | -4.07% |
2024-08-26 | $3.96 | $3.81 | $0.145 | 7,766,117.0 | +2.88% |
2024-08-23 | $3.83 | $3.70 | $0.1301 | 6,341,057.0 | +3.80% |
2024-08-22 | $3.88 | $3.62 | $0.26 | 8,221,331.0 | -3.66% |
2024-08-21 | $3.85 | $3.62 | $0.235 | 8,821,665.0 | +5.52% |
2024-08-20 | $3.83 | $3.62 | $0.21 | 7,426,888.0 | -4.23% |
2024-08-19 | $3.88 | $3.65 | $0.23 | 9,745,172.0 | -1.56% |
2024-08-16 | $3.87 | $3.69 | $0.17 | 10,725,323.0 | +2.95% |
2024-08-15 | $3.74 | $3.57 | $0.17 | 10,008,924.0 | +5.37% |
2024-08-14 | $3.63 | $3.46 | $0.17 | 6,807,228.0 | -1.67% |
2024-08-13 | $3.61 | $3.45 | $0.16 | 9,410,815.0 | +1.41% |
2024-08-12 | $3.75 | $3.52 | $0.23 | 6,597,050.0 | -2.47% |
2024-08-09 | $3.81 | $3.43 | $0.38 | 21,227,173.0 | -8.77% |
2024-08-08 | $4.09 | $3.89 | $0.20 | 8,120,904.0 | +3.91% |
Archer Aviation Inc 주식 (ACHR) 연도별 가격 이력
이 심층 분석에서는 Archer Aviation Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Archer Aviation Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Archer Aviation Inc 주식 (ACHR) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $3.55 | $3.01 | $0.54 | 67,696,026.0 | -8.82% |
2024-08 | $4.20 | $3.35 | $0.85 | 192,061,624.0 | -18.47% |
2024-07 | $5.46 | $3.37 | $2.09 | 214,364,055.0 | +18.47% |
2024-06 | $4.03 | $3.04 | $0.99 | 163,821,686.0 | +7.65% |
2024-05 | $4.19 | $3.00 | $1.19 | 111,649,288.0 | -15.72% |
2024-04 | $4.71 | $3.61 | $1.10 | 80,222,922.0 | -16.02% |
2024-03 | $5.55 | $4.00 | $1.55 | 149,431,588.0 | -4.35% |
2024-02 | $5.68 | $4.59 | $1.09 | 103,690,138.0 | +0.00% |
2024-01 | $6.05 | $4.82 | $1.23 | 83,186,172.0 | -21.34% |
Archer Aviation Inc 주식 (ACHR) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $7.01 | $5.85 | $1.17 | 104,715,440.0 | +2.68% |
2023-11 | $6.65 | $4.58 | $2.07 | 116,848,034.0 | +25.89% |
2023-10 | $5.61 | $4.39 | $1.22 | 89,422,555.0 | -6.13% |
2023-09 | $7.12 | $4.75 | $2.37 | 162,732,354.0 | -27.40% |
2023-08 | $7.49 | $5.25 | $2.24 | 295,535,218.0 | +3.57% |
2023-07 | $6.87 | $4.12 | $2.75 | 149,714,072.0 | +63.35% |
2023-06 | $4.88 | $2.79 | $2.09 | 111,684,392.0 | +38.26% |
2023-05 | $3.39 | $1.91 | $1.48 | 53,293,104.0 | +50.51% |
2023-04 | $2.90 | $1.77 | $1.12 | 30,196,744.0 | -30.77% |
2023-03 | $3.24 | $2.39 | $0.85 | 42,702,301.0 | -3.05% |
2023-02 | $3.34 | $2.57 | $0.77 | 32,432,066.0 | +1.72% |
2023-01 | $3.21 | $1.85 | $1.36 | 44,989,980.0 | +55.08% |
Archer Aviation Inc 주식 (ACHR) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $2.65 | $1.62 | $1.03 | 33,267,107.0 | -25.50% |
2022-11 | $3.02 | $2.19 | $0.83 | 27,052,966.0 | -11.93% |
2022-10 | $3.08 | $2.50 | $0.58 | 21,998,320.0 | +9.20% |
2022-09 | $3.63 | $2.61 | $1.02 | 34,962,338.0 | -26.27% |
2022-08 | $4.98 | $3.50 | $1.48 | 44,693,521.0 | -12.38% |
2022-07 | $4.12 | $2.77 | $1.34 | 32,035,393.0 | +31.17% |
2022-06 | $5.17 | $2.87 | $2.29 | 81,523,147.0 | -26.32% |
2022-05 | $4.65 | $3.00 | $1.65 | 46,613,767.0 | -9.33% |
2022-04 | $5.01 | $3.66 | $1.35 | 34,926,903.0 | -4.16% |
2022-03 | $5.24 | $2.81 | $2.43 | 53,470,630.0 | +52.70% |
2022-02 | $3.36 | $2.61 | $0.7499 | 36,182,055.0 | +0.00% |
2022-01 | $6.35 | $2.69 | $3.66 | 41,480,916.0 | -47.85% |
자본화:
|
볼륨(24시간):