Stockscreener 앱 받기
0.5118
0.35%
+0.0018
Alset Inc 주식 (AEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.55 | $0.5118 | $0.0382 | 60,956.0 | +0.35% |
| 2024-05-16 | $0.5272 | $0.4801 | $0.0471 | 22,431.0 | +2.16% |
| 2024-05-15 | $0.52 | $0.486 | $0.034 | 14,336.0 | +2.72% |
| 2024-05-14 | $0.51 | $0.4604 | $0.0496 | 33,272.0 | +4.74% |
| 2024-05-13 | $0.49 | $0.46 | $0.03 | 31,977.0 | -5.21% |
| 2024-05-10 | $0.49 | $0.4593 | $0.0307 | 11,298.0 | +2.32% |
| 2024-05-09 | $0.5299 | $0.4576 | $0.0723 | 66,403.0 | -6.96% |
| 2024-05-08 | $0.53 | $0.484 | $0.046 | 39,449.0 | -2.61% |
| 2024-05-07 | $0.5775 | $0.515 | $0.0625 | 78,485.0 | -2.40% |
| 2024-05-06 | $0.59 | $0.5001 | $0.0899 | 177,650.0 | +7.13% |
| 2024-05-03 | $0.54 | $0.484 | $0.056 | 37,327.0 | -0.98% |
| 2024-05-02 | $0.5565 | $0.4818 | $0.0747 | 53,378.0 | -1.01% |
| 2024-05-01 | $0.59 | $0.5003 | $0.0897 | 57,783.0 | -7.04% |
| 2024-04-30 | $0.60 | $0.50 | $0.10 | 45,772.0 | -5.59% |
| 2024-04-29 | $0.6035 | $0.5739 | $0.0296 | 5,409.0 | -0.49% |
| 2024-04-26 | $0.59 | $0.5702 | $0.0198 | 7,101.0 | +3.45% |
| 2024-04-25 | $0.63 | $0.57 | $0.06 | 23,212.0 | -3.36% |
| 2024-04-24 | $0.6039 | $0.5718 | $0.0321 | 18,202.0 | -1.50% |
| 2024-04-23 | $0.609 | $0.59 | $0.019 | 29,753.0 | +1.53% |
| 2024-04-22 | $0.6022 | $0.59 | $0.0122 | 21,818.0 | -2.03% |
| 2024-04-19 | $0.65 | $0.6022 | $0.0478 | 42,885.0 | -3.48% |
Alset Inc 주식 (AEI) 연도별 가격 이력
이 심층 분석에서는 Alset Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alset Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alset Inc 주식 (AEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.59 | $0.4576 | $0.1324 | 745,701.0 | -7.65% |
| 2024-04 | $0.72 | $0.50 | $0.22 | 1,020,478.0 | -20.39% |
| 2024-03 | $1.04 | $0.68 | $0.3636 | 1,004,979.0 | -32.42% |
| 2024-02 | $1.31 | $1.03 | $0.28 | 163,374.0 | -16.94% |
| 2024-01 | $1.52 | $1.04 | $0.48 | 925,656.0 | +20.39% |
Alset Inc 주식 (AEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.20 | $0.7101 | $0.4947 | 1,185,949.0 | -11.99% |
| 2023-11 | $1.57 | $1.12 | $0.45 | 649,564.0 | -9.73% |
| 2023-10 | $1.40 | $1.20 | $0.1999 | 177,101.0 | -1.79% |
| 2023-09 | $1.47 | $1.32 | $0.15 | 173,985.0 | -5.04% |
| 2023-08 | $1.77 | $1.25 | $0.5199 | 414,259.0 | -18.71% |
| 2023-07 | $2.04 | $1.60 | $0.4399 | 628,122.0 | +10.32% |
| 2023-06 | $2.01 | $1.39 | $0.618 | 856,123.0 | -22.50% |
| 2023-05 | $2.08 | $1.37 | $0.7147 | 2,161,908.0 | +33.33% |
| 2023-04 | $1.62 | $1.33 | $0.29 | 430,833.0 | -5.65% |
| 2023-03 | $2.00 | $1.45 | $0.55 | 844,727.0 | -20.50% |
| 2023-02 | $3.54 | $1.90 | $1.64 | 2,684,625.0 | -35.28% |
| 2023-01 | $3.19 | $2.33 | $0.8642 | 762,748.0 | +34.35% |
Alset Inc 주식 (AEI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.26 | $2.25 | $3.01 | 1,325,746.5 | -54.67% |
| 2022-11 | $5.37 | $3.06 | $2.31 | 771,541.4 | +26.53% |
| 2022-10 | $5.59 | $3.96 | $1.63 | 580,357.1 | -21.74% |
| 2022-09 | $5.80 | $3.70 | $2.10 | 737,507.9 | -5.11% |
| 2022-08 | $7.75 | $5.20 | $2.55 | 738,868.8 | -1.64% |
| 2022-07 | $6.66 | $5.20 | $1.46 | 798,052.8 | -6.60% |
| 2022-06 | $8.20 | $5.60 | $2.60 | 1,012,121.4 | -16.27% |
| 2022-05 | $8.80 | $5.36 | $3.44 | 1,451,841.2 | -14.52% |
| 2022-04 | $18.57 | $8.08 | $10.49 | 10,356,542.5 | -10.74% |
| 2022-03 | $14.54 | $5.95 | $8.59 | 16,511,246.8 | +32.15% |
| 2022-02 | $7.92 | $5.00 | $2.92 | 1,793,127.3 | -5.72% |
| 2022-01 | $11.80 | $6.43 | $5.37 | 2,167,631.9 | -33.84% |
18.94%
자본화:
|
볼륨(24시간):