Stockscreener 앱 받기
0.9899
0.01%
-0.000100
시간 외 거래:
.99
0.000100
+0.01%
Alset Inc 주식 (AEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $0.99 | $0.92 | $0.07 | 50,764.0 | -0.01% |
| 2025-03-31 | $1.03 | $0.928 | $0.102 | 49,071.0 | -3.88% |
| 2025-03-28 | $1.03 | $0.9135 | $0.1165 | 113,732.0 | +4.30% |
| 2025-03-27 | $0.9899 | $0.95 | $0.0399 | 108,337.0 | +2.86% |
| 2025-03-26 | $0.9996 | $0.939 | $0.0606 | 57,250.0 | +3.57% |
| 2025-03-25 | $0.9399 | $0.90 | $0.0399 | 14,625.0 | +1.91% |
| 2025-03-24 | $0.9095 | $0.8801 | $0.0294 | 29,168.0 | +7.59% |
| 2025-03-21 | $0.881 | $0.84 | $0.041 | 34,466.0 | -3.68% |
| 2025-03-20 | $0.9191 | $0.84 | $0.0791 | 39,767.0 | +4.48% |
| 2025-03-19 | $0.899 | $0.83 | $0.069 | 25,284.0 | -1.19% |
| 2025-03-18 | $0.88 | $0.8258 | $0.0542 | 20,741.0 | -3.40% |
| 2025-03-17 | $0.8949 | $0.831 | $0.0639 | 41,855.0 | +2.33% |
| 2025-03-14 | $0.8988 | $0.8261 | $0.0727 | 18,882.0 | +2.38% |
| 2025-03-13 | $0.87 | $0.832 | $0.038 | 16,332.0 | -2.33% |
| 2025-03-12 | $0.87 | $0.815 | $0.055 | 29,986.0 | +5.19% |
| 2025-03-11 | $0.8623 | $0.80 | $0.0623 | 73,052.0 | +0.94% |
| 2025-03-10 | $0.92 | $0.81 | $0.11 | 82,566.0 | -12.90% |
| 2025-03-07 | $0.93 | $0.861 | $0.069 | 46,397.0 | +7.88% |
| 2025-03-06 | $0.91 | $0.86 | $0.05 | 28,283.0 | -2.54% |
| 2025-03-05 | $0.915 | $0.84 | $0.075 | 127,922.0 | +4.07% |
| 2025-03-04 | $0.85 | $0.84 | $0.01 | 10,438.0 | -6.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.99 | $0.92 | $0.07 | 50,764.0 | +0.00% |
| 2025-03 | $1.03 | $0.80 | $0.23 | 1,073,591.0 | +8.19% |
| 2025-02 | $1.31 | $0.84 | $0.47 | 3,968,532.0 | +4.57% |
| 2025-01 | $2.61 | $0.75 | $1.86 | 53,630,132.0 | -14.22% |
Alset Inc 주식 (AEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.65 | $0.8101 | $0.8399 | 2,461,596.0 | -3.14% |
| 2024-11 | $1.57 | $0.98 | $0.5911 | 627,951.0 | -2.26% |
| 2024-10 | $1.90 | $1.31 | $0.588 | 1,033,485.0 | +3.10% |
| 2024-09 | $1.64 | $0.85 | $0.79 | 1,000,257.0 | +6.89% |
| 2024-08 | $1.58 | $0.84 | $0.7425 | 602,743.0 | +11.75% |
| 2024-07 | $1.75 | $1.05 | $0.70 | 772,853.0 | -34.94% |
| 2024-06 | $2.05 | $0.96 | $1.09 | 5,400,664.0 | +82.42% |
| 2024-05 | $0.94 | $0.4576 | $0.4824 | 2,260,458.0 | +64.20% |
| 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% |
4.72%
1.75%
자본화:
|
볼륨(24시간):