Stockscreener 앱 받기
105.63
0.16%
+0.17
Advanced Energy Industries Inc. 주식 (AEIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $106.1 | $104.7 | $1.42 | 105,996.0 | +0.16% |
| 2024-05-16 | $107.4 | $105.3 | $2.08 | 175,739.0 | -1.87% |
| 2024-05-15 | $107.5 | $105.0 | $2.54 | 162,427.0 | +2.77% |
| 2024-05-14 | $104.6 | $102.7 | $1.96 | 164,005.0 | +2.45% |
| 2024-05-13 | $103.1 | $101.8 | $1.36 | 143,647.0 | -0.06% |
| 2024-05-10 | $102.7 | $99.97 | $2.70 | 224,782.0 | +0.23% |
| 2024-05-09 | $102.3 | $100.8 | $1.44 | 158,618.0 | +0.32% |
| 2024-05-08 | $101.6 | $100.1 | $1.55 | 135,019.0 | +0.13% |
| 2024-05-07 | $102.9 | $100.5 | $2.36 | 194,082.0 | +1.32% |
| 2024-05-06 | $102.0 | $94.86 | $7.09 | 318,637.0 | +2.17% |
| 2024-05-03 | $98.97 | $95.94 | $3.03 | 256,274.0 | +2.47% |
| 2024-05-02 | $95.86 | $90.40 | $5.46 | 423,196.0 | -0.47% |
| 2024-05-01 | $97.65 | $92.83 | $4.82 | 423,433.0 | +0.25% |
| 2024-04-30 | $97.62 | $95.53 | $2.09 | 295,141.0 | -1.82% |
| 2024-04-29 | $97.76 | $96.25 | $1.51 | 136,279.0 | +1.73% |
| 2024-04-26 | $96.54 | $94.30 | $2.24 | 143,030.0 | +2.32% |
| 2024-04-25 | $93.85 | $91.88 | $1.97 | 134,376.0 | +1.01% |
| 2024-04-24 | $94.63 | $92.15 | $2.48 | 136,428.0 | -0.28% |
| 2024-04-23 | $94.85 | $91.10 | $3.75 | 188,994.0 | +2.27% |
| 2024-04-22 | $91.33 | $89.36 | $1.97 | 117,768.0 | +1.48% |
| 2024-04-19 | $91.52 | $89.11 | $2.41 | 181,918.0 | -1.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $107.5 | $90.40 | $17.14 | 2,991,851.0 | +10.21% |
| 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% |
Advanced Energy Industries Inc. 주식 (AEIS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $97.32 | $81.81 | $15.51 | 3,749,777.0 | -7.41% |
| 2022-11 | $94.83 | $78.40 | $16.43 | 4,585,648.0 | +17.79% |
| 2022-10 | $84.71 | $68.00 | $16.71 | 4,241,315.0 | +1.60% |
| 2022-09 | $89.99 | $77.14 | $12.85 | 2,901,356.0 | -13.79% |
| 2022-08 | $98.07 | $88.33 | $9.74 | 3,730,270.0 | +0.34% |
| 2022-07 | $89.96 | $67.55 | $22.41 | 3,194,116.0 | +22.62% |
| 2022-06 | $82.62 | $68.65 | $13.97 | 3,927,839.0 | -10.41% |
| 2022-05 | $83.95 | $72.22 | $11.73 | 4,263,270.0 | +6.46% |
| 2022-04 | $87.34 | $73.26 | $14.08 | 3,971,261.0 | -11.11% |
| 2022-03 | $92.21 | $78.12 | $14.09 | 4,228,937.0 | +0.27% |
| 2022-02 | $89.25 | $79.45 | $9.80 | 4,973,164.0 | -0.38% |
| 2022-01 | $95.30 | $77.79 | $17.51 | 4,322,109.0 | -5.36% |
1.87%
0.07%
자본화:
|
볼륨(24시간):