Stockscreener 앱 받기
211.19
0.61%
1.29
시간 외 거래:
213.33
2.14
+1.01%
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $212.0 | $208.8 | $3.26 | 148,214.0 | +0.61% |
| 2025-11-26 | $213.3 | $205.9 | $7.39 | 544,859.0 | +1.93% |
| 2025-11-25 | $209.8 | $200.3 | $9.48 | 316,866.0 | -0.06% |
| 2025-11-24 | $206.5 | $196.0 | $10.51 | 303,602.0 | +5.12% |
| 2025-11-21 | $198.8 | $188.6 | $10.21 | 440,636.0 | +3.77% |
| 2025-11-20 | $210.0 | $187.7 | $22.27 | 555,591.0 | -5.03% |
| 2025-11-19 | $207.1 | $198.6 | $8.51 | 385,707.0 | -0.17% |
| 2025-11-18 | $202.1 | $193.2 | $8.92 | 503,672.0 | +0.34% |
| 2025-11-17 | $206.5 | $197.5 | $8.98 | 273,074.0 | -1.95% |
| 2025-11-14 | $207.9 | $192.6 | $15.29 | 450,108.0 | -0.17% |
| 2025-11-13 | $211.2 | $199.1 | $12.09 | 511,718.0 | -4.69% |
| 2025-11-12 | $222.9 | $212.1 | $10.78 | 596,894.0 | -1.48% |
| 2025-11-11 | $219.1 | $214.0 | $5.04 | 409,490.0 | -1.51% |
| 2025-11-10 | $224.4 | $218.8 | $5.58 | 391,475.0 | +1.19% |
| 2025-11-07 | $219.2 | $210.1 | $9.07 | 562,720.0 | -1.13% |
| 2025-11-06 | $226.1 | $215.9 | $10.20 | 526,662.0 | -2.92% |
| 2025-11-05 | $232.1 | $205.8 | $26.27 | 2,819,304.0 | +15.77% |
| 2025-11-04 | $201.2 | $193.9 | $7.25 | 553,730.0 | -5.14% |
| 2025-11-03 | $205.8 | $199.4 | $6.43 | 507,777.0 | +1.42% |
| 2025-10-31 | $208.2 | $200.3 | $7.90 | 419,712.0 | -1.40% |
| 2025-10-30 | $210.4 | $203.9 | $6.54 | 313,908.0 | -1.17% |
Advanced Energy Industries Inc 주식 (AEIS) 연도별 가격 이력
이 심층 분석에서는 Advanced Energy Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advanced Energy Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $232.1 | $187.7 | $44.34 | 10,950,313.0 | +4.17% |
| 2025-10 | $213.6 | $167.2 | $46.41 | 9,645,150.0 | +19.15% |
| 2025-09 | $179.3 | $144.1 | $35.19 | 8,139,702.0 | +13.67% |
| 2025-08 | $163.1 | $128.4 | $34.67 | 10,499,346.0 | +7.75% |
| 2025-07 | $145.5 | $130.9 | $14.65 | 6,827,115.0 | +4.85% |
| 2025-06 | $136.0 | $112.7 | $23.24 | 6,629,906.0 | +15.44% |
| 2025-05 | $121.3 | $106.5 | $14.84 | 6,620,741.0 | +17.83% |
| 2025-04 | $101.0 | $75.01 | $25.98 | 9,077,359.0 | +2.20% |
| 2025-03 | $115.7 | $91.10 | $24.57 | 6,605,035.0 | -17.24% |
| 2025-02 | $132.2 | $107.9 | $24.22 | 6,379,901.0 | +0.08% |
| 2025-01 | $130.5 | $110.9 | $19.58 | 5,200,763.0 | -0.48% |
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $124.5 | $111.2 | $13.31 | 3,767,474.0 | -0.01% |
| 2024-11 | $120.8 | $101.8 | $19.05 | 4,616,620.0 | +6.00% |
| 2024-10 | $113.8 | $100.6 | $13.23 | 5,076,676.0 | +3.13% |
| 2024-09 | $105.5 | $92.13 | $13.38 | 4,382,939.0 | -0.80% |
| 2024-08 | $116.0 | $93.81 | $22.14 | 4,607,591.0 | -8.83% |
| 2024-07 | $119.8 | $105.4 | $14.39 | 4,165,243.0 | +7.00% |
| 2024-06 | $111.7 | $103.3 | $8.39 | 3,369,758.0 | +1.24% |
| 2024-05 | $111.0 | $90.40 | $20.59 | 4,386,751.0 | +12.09% |
| 2024-04 | $102.5 | $89.11 | $13.37 | 3,713,639.0 | -6.02% |
| 2024-03 | $107.2 | $93.77 | $13.40 | 4,688,107.0 | +0.77% |
| 2024-02 | $107.4 | $95.85 | $11.52 | 5,444,560.0 | -2.86% |
| 2024-01 | $110.0 | $98.54 | $11.44 | 3,655,421.0 | -4.35% |
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.4 | $93.70 | $19.69 | 5,131,805.0 | +14.59% |
| 2023-11 | $100.4 | $81.86 | $18.53 | 5,183,716.0 | +8.93% |
| 2023-10 | $104.9 | $85.21 | $19.67 | 6,296,904.0 | -15.38% |
| 2023-09 | $119.7 | $97.94 | $21.74 | 6,843,404.0 | -12.66% |
| 2023-08 | $126.4 | $106.5 | $19.89 | 3,824,125.0 | -5.68% |
| 2023-07 | $125.4 | $102.9 | $22.52 | 3,811,961.0 | +12.32% |
| 2023-06 | $112.9 | $94.47 | $18.42 | 4,397,031.0 | +13.55% |
| 2023-05 | $101.9 | $82.95 | $18.99 | 4,123,673.0 | +13.47% |
| 2023-04 | $97.76 | $83.02 | $14.74 | 3,059,041.0 | -11.73% |
| 2023-03 | $99.24 | $89.24 | $10.00 | 4,973,810.0 | +5.29% |
| 2023-02 | $101.0 | $90.99 | $10.01 | 3,648,135.0 | +0.37% |
| 2023-01 | $96.32 | $84.40 | $11.92 | 3,036,340.0 | +8.11% |
0.20%
0.66%
자본화:
|
볼륨(24시간):