Stockscreener 앱 받기
8.08
11.91%
0.86
Archer Aviation Inc 주식 (ACHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.54 | $7.45 | $1.09 | 61,713,202.0 | +11.91% |
| 2024-11-26 | $7.62 | $6.82 | $0.799 | 39,406,784.0 | -3.48% |
| 2024-11-25 | $7.90 | $6.42 | $1.49 | 79,241,605.0 | +23.84% |
| 2024-11-22 | $6.22 | $5.74 | $0.48 | 46,329,446.0 | +4.50% |
| 2024-11-21 | $5.91 | $4.94 | $0.97 | 42,150,725.0 | +14.23% |
| 2024-11-20 | $5.16 | $4.88 | $0.285 | 27,711,690.0 | -1.36% |
| 2024-11-19 | $5.15 | $4.33 | $0.8208 | 34,605,564.0 | +16.33% |
| 2024-11-18 | $4.48 | $4.05 | $0.43 | 19,353,105.0 | +7.30% |
| 2024-11-15 | $4.29 | $4.05 | $0.24 | 16,371,086.0 | -4.20% |
| 2024-11-14 | $4.54 | $4.28 | $0.2599 | 15,861,553.0 | +0.23% |
| 2024-11-13 | $4.78 | $4.15 | $0.63 | 32,859,393.0 | -8.15% |
| 2024-11-12 | $4.86 | $4.34 | $0.515 | 37,337,649.0 | +3.33% |
| 2024-11-11 | $4.59 | $4.06 | $0.535 | 48,693,654.0 | +15.94% |
| 2024-11-08 | $4.10 | $3.49 | $0.61 | 41,383,033.0 | +11.14% |
| 2024-11-07 | $3.65 | $3.35 | $0.30 | 29,226,667.0 | +9.03% |
| 2024-11-06 | $3.38 | $3.14 | $0.24 | 12,482,278.0 | -1.23% |
| 2024-11-05 | $3.25 | $3.15 | $0.10 | 8,155,611.0 | +0.31% |
| 2024-11-04 | $3.33 | $3.22 | $0.11 | 8,462,644.0 | -1.22% |
| 2024-11-01 | $3.33 | $3.17 | $0.165 | 9,795,416.0 | +4.13% |
| 2024-10-31 | $3.28 | $3.08 | $0.20 | 13,172,430.0 | -3.96% |
| 2024-10-30 | $3.48 | $3.26 | $0.22 | 13,653,121.0 | -2.38% |
| 2024-10-29 | $3.42 | $3.25 | $0.17 | 11,441,489.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $8.54 | $3.14 | $5.40 | 672,854,307.0 | +156.51% |
| 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% |
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% |
0.10%
0.44%
자본화:
|
볼륨(24시간):