Stockscreener 앱 받기
313.05
3.37%
10.21
시간 외 거래:
313.05
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $320.7 | $305.1 | $15.58 | 882,642.0 | +3.37% |
| 2026-05-19 | $310.3 | $292.5 | $17.81 | 1,608,276.0 | -2.01% |
| 2026-05-18 | $328.0 | $304.6 | $23.40 | 1,010,236.0 | -4.45% |
| 2026-05-15 | $331.8 | $322.5 | $9.23 | 1,187,306.0 | -6.13% |
| 2026-05-14 | $351.2 | $337.0 | $14.17 | 1,984,895.0 | +1.59% |
| 2026-05-13 | $342.9 | $331.3 | $11.60 | 1,177,498.0 | -0.07% |
| 2026-05-12 | $350.7 | $325.6 | $25.15 | 644,516.0 | -4.38% |
| 2026-05-11 | $357.5 | $350.0 | $7.51 | 576,795.0 | -0.64% |
| 2026-05-08 | $362.6 | $350.2 | $12.40 | 563,443.0 | +1.51% |
| 2026-05-07 | $364.5 | $345.4 | $19.12 | 1,069,302.0 | -2.46% |
| 2026-05-06 | $361.8 | $345.1 | $16.69 | 894,870.0 | +4.39% |
| 2026-05-05 | $364.4 | $334.9 | $29.42 | 2,192,542.0 | -10.70% |
| 2026-05-04 | $397.0 | $379.5 | $17.52 | 991,827.0 | -0.52% |
| 2026-05-01 | $391.3 | $378.0 | $13.30 | 435,189.0 | +1.34% |
| 2026-04-30 | $384.8 | $367.8 | $17.04 | 545,711.0 | +6.23% |
| 2026-04-29 | $374.0 | $355.1 | $18.92 | 683,385.0 | -2.08% |
| 2026-04-28 | $379.9 | $365.0 | $14.89 | 636,853.0 | -4.30% |
| 2026-04-27 | $391.4 | $371.2 | $20.11 | 664,346.0 | -0.40% |
| 2026-04-24 | $397.0 | $383.4 | $13.53 | 963,809.0 | +1.25% |
| 2026-04-23 | $387.4 | $373.9 | $13.53 | 468,945.0 | +1.40% |
| 2026-04-22 | $396.5 | $376.0 | $20.45 | 503,848.0 | -2.03% |
| 2026-04-21 | $397.4 | $380.7 | $16.73 | 760,413.0 | +1.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $397.0 | $292.5 | $104.5 | 16,101,979.0 | -18.46% |
| 2026-04 | $397.4 | $315.0 | $82.44 | 11,745,326.0 | +18.96% |
| 2026-03 | $360.0 | $280.0 | $80.00 | 14,639,450.0 | -3.83% |
| 2026-02 | $347.3 | $240.5 | $106.8 | 14,032,416.0 | +31.41% |
| 2026-01 | $277.1 | $201.6 | $75.58 | 17,423,814.0 | +21.97% |
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $224.4 | $203.4 | $20.92 | 6,794,751.0 | +1.05% |
| 2025-11 | $232.1 | $187.7 | $44.34 | 10,802,099.0 | +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% |
5.05%
1.31%
자본화:
|
볼륨(24시간):