Stockscreener 앱 받기
0.7843
4.09%
0.0308
시간 외 거래:
.79
0.0057
+0.73%
Alset Inc 주식 (AEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.785 | $0.771 | $0.014 | 15,099.0 | +4.09% |
| 2026-09-24 | $0.8348 | $0.75 | $0.0848 | 15,531.0 | -2.60% |
| 2026-09-23 | $0.8293 | $0.7736 | $0.0557 | 11,344.0 | -6.45% |
| 2026-09-22 | $0.8542 | $0.815 | $0.0392 | 50,975.0 | -0.37% |
| 2026-09-21 | $0.858 | $0.815 | $0.043 | 26,478.0 | +2.29% |
| 2026-09-18 | $0.96 | $0.8114 | $0.1486 | 629,588.0 | -16.44% |
| 2026-09-17 | $0.9995 | $0.9525 | $0.047 | 16,559.0 | +1.15% |
| 2026-09-16 | $1.09 | $0.96 | $0.13 | 56,043.0 | -10.56% |
| 2026-09-15 | $1.08 | $1.01 | $0.07 | 13,641.0 | +6.28% |
| 2026-09-14 | $1.12 | $1.00 | $0.12 | 42,777.0 | -9.42% |
| 2026-09-11 | $1.16 | $1.11 | $0.05 | 9,958.0 | -2.19% |
| 2026-09-10 | $1.24 | $1.10 | $0.14 | 38,219.0 | -7.32% |
| 2026-09-09 | $1.34 | $1.23 | $0.1097 | 20,749.0 | -1.99% |
| 2026-09-08 | $1.42 | $1.25 | $0.1688 | 41,273.0 | -10.99% |
| 2026-09-04 | $1.46 | $1.40 | $0.06 | 7,776.0 | +0.71% |
| 2026-09-03 | $1.40 | $1.37 | $0.03 | 7,574.0 | +3.70% |
| 2026-09-02 | $1.42 | $1.35 | $0.07 | 10,332.0 | -3.57% |
| 2026-09-01 | $1.48 | $1.40 | $0.08 | 12,064.0 | -1.41% |
| 2026-08-31 | $1.48 | $1.41 | $0.07 | 11,845.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.48 | $0.75 | $0.73 | 1,041,079.0 | -44.77% |
| 2026-08 | $1.84 | $1.03 | $0.8099 | 1,089,697.0 | +39.22% |
| 2026-07 | $1.56 | $1.00 | $0.5598 | 284,569.0 | -29.17% |
| 2026-06 | $1.61 | $1.22 | $0.3932 | 499,077.0 | -7.69% |
| 2026-05 | $1.95 | $1.46 | $0.49 | 278,427.0 | +3.31% |
| 2026-04 | $2.10 | $1.47 | $0.63 | 201,539.0 | -17.93% |
| 2026-03 | $2.22 | $1.47 | $0.7499 | 454,543.0 | -15.98% |
| 2026-02 | $3.08 | $2.07 | $1.01 | 466,014.0 | -28.66% |
| 2026-01 | $3.98 | $2.79 | $1.19 | 748,823.0 | -10.76% |
Alset Inc 주식 (AEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.45 | $2.31 | $1.14 | 734,831.0 | +0.00% |
| 2025-11 | $3.09 | $2.21 | $0.8765 | 641,109.0 | -7.12% |
| 2025-10 | $3.64 | $2.35 | $1.29 | 2,050,136.0 | +16.60% |
| 2025-09 | $4.55 | $1.35 | $3.20 | 33,004,229.0 | +79.43% |
| 2025-08 | $1.69 | $1.12 | $0.5649 | 1,317,466.0 | +16.53% |
| 2025-07 | $1.62 | $0.98 | $0.64 | 2,365,728.0 | -6.92% |
| 2025-06 | $1.30 | $0.7903 | $0.5097 | 1,971,584.0 | +55.13% |
| 2025-05 | $1.03 | $0.767 | $0.263 | 886,412.0 | -11.79% |
| 2025-04 | $0.9999 | $0.7001 | $0.2998 | 662,885.0 | -4.04% |
| 2025-03 | $1.03 | $0.80 | $0.23 | 1,022,827.0 | +8.20% |
| 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% |
5.63%
2.59%
자본화:
|
볼륨(24시간):