Stockscreener 앱 받기
127.84
2.38%
3.305
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $128.0 | $124.2 | $3.84 | 194,949.0 | +2.58% |
| 2025-06-17 | $125.8 | $123.7 | $2.11 | 219,755.0 | -0.57% |
| 2025-06-16 | $126.5 | $123.8 | $2.61 | 230,709.0 | +2.00% |
| 2025-06-13 | $125.9 | $122.1 | $3.78 | 148,247.0 | -3.06% |
| 2025-06-12 | $128.3 | $124.5 | $3.76 | 236,728.0 | -0.81% |
| 2025-06-11 | $129.7 | $126.3 | $3.40 | 255,361.0 | +0.64% |
| 2025-06-10 | $128.5 | $125.8 | $2.77 | 341,850.0 | +0.94% |
| 2025-06-09 | $127.1 | $122.7 | $4.37 | 349,834.0 | +3.43% |
| 2025-06-06 | $123.0 | $120.2 | $2.79 | 161,212.0 | +1.60% |
| 2025-06-05 | $122.0 | $118.8 | $3.22 | 170,423.0 | -0.37% |
| 2025-06-04 | $120.3 | $118.4 | $1.91 | 186,168.0 | +1.09% |
| 2025-06-03 | $119.5 | $114.9 | $4.59 | 353,964.0 | +2.78% |
| 2025-06-02 | $116.0 | $112.7 | $3.32 | 183,879.0 | +0.70% |
| 2025-05-30 | $115.7 | $112.7 | $3.04 | 337,135.0 | -1.27% |
| 2025-05-29 | $118.2 | $115.0 | $3.14 | 207,546.0 | +0.49% |
| 2025-05-28 | $118.6 | $115.4 | $3.13 | 228,376.0 | -1.54% |
| 2025-05-27 | $118.5 | $115.4 | $3.10 | 243,228.0 | +3.20% |
| 2025-05-23 | $115.0 | $112.2 | $2.75 | 169,742.0 | -1.79% |
| 2025-05-22 | $117.8 | $114.9 | $2.91 | 178,444.0 | -0.05% |
| 2025-05-21 | $118.9 | $115.1 | $3.72 | 209,377.0 | -2.21% |
| 2025-05-20 | $118.8 | $116.3 | $2.41 | 254,056.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $129.7 | $112.7 | $17.02 | 3,033,079.0 | +11.30% |
| 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% |
0.39%
0.07%
자본화:
|
볼륨(24시간):