Stockscreener 앱 받기
11.97
5.45%
-0.69
시간 외 거래:
11.46
-0.51
-4.26%
Archer Aviation Inc 주식 (ACHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $12.79 | $11.68 | $1.11 | 46,781,337.0 | -5.45% |
| 2025-10-09 | $12.69 | $11.74 | $0.95 | 50,351,874.0 | +1.61% |
| 2025-10-08 | $12.53 | $10.95 | $1.58 | 88,416,744.0 | -0.16% |
| 2025-10-07 | $13.71 | $12.34 | $1.37 | 127,902,591.0 | -8.50% |
| 2025-10-06 | $13.81 | $11.86 | $1.95 | 154,727,953.0 | +17.89% |
| 2025-10-03 | $11.59 | $10.25 | $1.34 | 108,203,166.0 | +13.65% |
| 2025-10-02 | $10.42 | $9.82 | $0.5984 | 56,101,538.0 | +3.77% |
| 2025-10-01 | $10.17 | $9.47 | $0.70 | 50,951,743.0 | +2.40% |
| 2025-09-30 | $9.67 | $9.17 | $0.50 | 39,517,917.0 | -0.73% |
| 2025-09-29 | $9.68 | $9.17 | $0.51 | 45,369,626.0 | +3.99% |
| 2025-09-26 | $9.82 | $9.28 | $0.54 | 33,365,370.0 | -0.54% |
| 2025-09-25 | $9.47 | $8.92 | $0.55 | 44,252,160.0 | -3.91% |
| 2025-09-24 | $10.12 | $9.63 | $0.49 | 43,128,254.0 | -2.90% |
| 2025-09-23 | $10.33 | $9.58 | $0.75 | 65,478,330.0 | +4.71% |
| 2025-09-22 | $9.76 | $9.20 | $0.56 | 40,610,029.0 | -3.14% |
| 2025-09-19 | $9.94 | $9.24 | $0.70 | 75,350,246.0 | +6.59% |
| 2025-09-18 | $9.34 | $8.96 | $0.375 | 35,542,055.0 | +2.78% |
| 2025-09-17 | $9.21 | $8.77 | $0.44 | 42,037,682.0 | -1.21% |
| 2025-09-16 | $9.34 | $8.90 | $0.44 | 30,987,976.0 | -0.11% |
| 2025-09-15 | $9.52 | $8.98 | $0.54 | 37,960,017.0 | +4.23% |
| 2025-09-12 | $8.80 | $8.53 | $0.27 | 30,034,162.0 | +3.06% |
| 2025-09-11 | $8.70 | $8.21 | $0.485 | 27,250,354.0 | +2.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.81 | $9.47 | $4.34 | 730,218,283.0 | +24.95% |
| 2025-09 | $10.33 | $8.16 | $2.17 | 721,499,465.0 | +7.04% |
| 2025-08 | $10.63 | $8.86 | $1.77 | 581,923,603.0 | -10.77% |
| 2025-07 | $13.73 | $9.76 | $3.97 | 853,163,410.0 | -7.56% |
| 2025-06 | $12.52 | $9.24 | $3.28 | 879,735,970.0 | +7.53% |
| 2025-05 | $13.92 | $8.16 | $5.76 | 717,134,168.0 | +21.13% |
| 2025-04 | $9.00 | $5.48 | $3.52 | 450,663,295.0 | +17.16% |
| 2025-03 | $9.40 | $6.59 | $2.81 | 478,986,545.0 | -19.93% |
| 2025-02 | $11.84 | $6.64 | $5.20 | 696,292,290.0 | -6.03% |
| 2025-01 | $12.47 | $8.00 | $4.47 | 589,827,936.0 | -3.08% |
Archer Aviation Inc 주식 (ACHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.69 | $6.26 | $5.43 | 1,049,699,342.0 | +5.12% |
| 2024-11 | $9.84 | $3.14 | $6.70 | 671,590,372.0 | +203.81% |
| 2024-10 | $3.49 | $2.85 | $0.64 | 280,740,824.0 | +3.96% |
| 2024-09 | $3.55 | $2.82 | $0.7294 | 222,700,835.0 | -10.88% |
| 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% |
1.97%
0.20%
자본화:
|
볼륨(24시간):