Stockscreener 앱 받기
269.53
2.77%
-7.33
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $278.0 | $266.5 | $11.48 | 55,458.0 | -2.59% |
| 2026-08-31 | $277.6 | $272.0 | $5.63 | 636,543.0 | +1.48% |
| 2026-08-28 | $291.6 | $272.0 | $19.61 | 640,612.0 | -4.97% |
| 2026-08-27 | $298.0 | $283.5 | $14.45 | 515,265.0 | +1.42% |
| 2026-08-26 | $285.8 | $275.8 | $10.07 | 479,319.0 | +2.77% |
| 2026-08-25 | $283.4 | $271.6 | $11.74 | 399,903.0 | +0.28% |
| 2026-08-24 | $281.2 | $269.5 | $11.73 | 866,604.0 | -3.90% |
| 2026-08-21 | $297.7 | $282.8 | $14.90 | 396,678.0 | -2.32% |
| 2026-08-20 | $301.5 | $287.0 | $14.53 | 417,571.0 | -0.57% |
| 2026-08-19 | $316.0 | $292.0 | $23.99 | 495,272.0 | -6.40% |
| 2026-08-18 | $334.0 | $309.0 | $24.98 | 632,862.0 | -9.81% |
| 2026-08-17 | $349.6 | $330.7 | $18.84 | 465,452.0 | +5.56% |
| 2026-08-14 | $337.6 | $325.5 | $12.15 | 345,502.0 | +0.22% |
| 2026-08-13 | $341.5 | $328.3 | $13.18 | 378,322.0 | -2.31% |
| 2026-08-12 | $346.8 | $337.0 | $9.84 | 356,305.0 | +2.97% |
| 2026-08-11 | $328.3 | $316.1 | $12.21 | 544,783.0 | +4.17% |
| 2026-08-10 | $331.8 | $314.2 | $17.62 | 533,483.0 | -3.24% |
| 2026-08-07 | $335.0 | $320.0 | $15.02 | 449,641.0 | +0.34% |
| 2026-08-06 | $334.8 | $317.7 | $17.13 | 470,176.0 | -1.62% |
| 2026-08-05 | $350.7 | $328.6 | $22.10 | 836,695.0 | -3.56% |
| 2026-08-04 | $344.5 | $323.5 | $20.96 | 1,729,279.0 | +15.19% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $350.7 | $266.5 | $84.17 | 12,763,008.0 | -6.85% |
| 2026-07 | $365.7 | $248.8 | $116.9 | 15,543,303.0 | -22.35% |
| 2026-06 | $389.8 | $288.4 | $101.3 | 22,899,606.0 | +23.39% |
| 2026-05 | $397.0 | $292.5 | $104.5 | 22,132,939.0 | -21.29% |
| 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% |
1.02%
자본화:
|
볼륨(24시간):