Stockscreener 앱 받기
8.30
3.04%
-0.26
시간 외 거래:
8.29
-0.01
-0.12%
Archer Aviation Inc 주식 (ACHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $8.82 | $8.22 | $0.60 | 38,736,878.0 | -3.04% |
| 2025-12-11 | $8.60 | $8.16 | $0.44 | 28,756,971.0 | +2.27% |
| 2025-12-10 | $8.66 | $8.32 | $0.345 | 34,192,978.0 | -3.01% |
| 2025-12-09 | $8.73 | $8.38 | $0.35 | 24,541,745.0 | +0.23% |
| 2025-12-08 | $8.75 | $8.40 | $0.35 | 33,794,775.0 | +0.12% |
| 2025-12-05 | $8.95 | $8.57 | $0.38 | 40,601,024.0 | -3.91% |
| 2025-12-04 | $9.06 | $8.23 | $0.83 | 66,772,955.0 | +7.19% |
| 2025-12-03 | $8.35 | $7.55 | $0.80 | 47,476,237.0 | +9.15% |
| 2025-12-02 | $7.83 | $7.46 | $0.37 | 45,344,078.0 | +2.55% |
| 2025-12-01 | $7.65 | $7.38 | $0.27 | 37,070,239.0 | -4.24% |
| 2025-11-28 | $7.93 | $7.47 | $0.4569 | 23,526,266.0 | +4.01% |
| 2025-11-26 | $7.60 | $7.37 | $0.235 | 28,736,510.0 | +1.49% |
| 2025-11-25 | $7.48 | $7.16 | $0.32 | 37,072,816.0 | -0.81% |
| 2025-11-24 | $7.47 | $7.10 | $0.37 | 33,872,423.0 | +3.62% |
| 2025-11-21 | $7.29 | $6.55 | $0.735 | 58,780,028.0 | +4.51% |
| 2025-11-20 | $7.88 | $6.86 | $1.02 | 70,438,054.0 | -8.03% |
| 2025-11-19 | $7.82 | $7.37 | $0.455 | 62,043,268.0 | -1.84% |
| 2025-11-18 | $7.77 | $7.25 | $0.52 | 57,611,900.0 | +2.56% |
| 2025-11-17 | $7.88 | $7.24 | $0.64 | 66,365,444.0 | -5.84% |
| 2025-11-14 | $8.23 | $7.62 | $0.61 | 76,773,855.0 | -1.01% |
| 2025-11-13 | $8.49 | $7.81 | $0.685 | 89,952,881.0 | -7.98% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.06 | $7.38 | $1.68 | 436,024,758.0 | +6.55% |
| 2025-11 | $11.09 | $6.55 | $4.54 | 1,306,686,101.0 | -30.57% |
| 2025-10 | $14.62 | $9.47 | $5.15 | 1,580,114,912.0 | +17.12% |
| 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% |
2.88%
1.24%
자본화:
|
볼륨(24시간):