Stockscreener 앱 받기
321.59
0.93%
-3.431
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $331.8 | $319.6 | $12.29 | 141,091.0 | -1.09% |
| 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% |
| 2026-08-03 | $299.4 | $276.8 | $22.60 | 1,117,283.0 | +2.37% |
| 2026-07-31 | $304.5 | $283.4 | $21.11 | 991,777.0 | +5.56% |
| 2026-07-30 | $279.4 | $267.8 | $11.58 | 1,209,159.0 | +8.62% |
| 2026-07-29 | $276.4 | $248.8 | $27.65 | 1,158,208.0 | -7.66% |
| 2026-07-28 | $280.6 | $262.6 | $17.96 | 818,006.0 | -6.35% |
| 2026-07-27 | $312.2 | $282.3 | $29.90 | 511,318.0 | -3.96% |
| 2026-07-24 | $315.9 | $302.0 | $13.88 | 757,419.0 | -3.54% |
| 2026-07-23 | $326.0 | $312.1 | $13.93 | 431,812.0 | -0.68% |
| 2026-07-22 | $319.3 | $303.0 | $16.25 | 653,172.0 | +4.48% |
| 2026-07-21 | $304.1 | $289.9 | $14.19 | 651,623.0 | +8.21% |
| 2026-07-20 | $293.4 | $278.0 | $15.35 | 493,016.0 | -1.19% |
| 2026-07-17 | $287.6 | $264.8 | $22.83 | 771,503.0 | -0.64% |
| 2026-07-16 | $299.7 | $284.6 | $15.10 | 684,693.0 | -5.30% |
| 2026-07-15 | $311.8 | $291.4 | $20.41 | 420,818.0 | -1.09% |
| 2026-07-14 | $314.9 | $302.2 | $12.68 | 306,033.0 | +2.24% |
| 2026-07-13 | $307.1 | $295.7 | $11.39 | 452,731.0 | -3.09% |
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 | $276.8 | $73.92 | 4,744,165.0 | +11.04% |
| 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% |
0.06%
2.97%
자본화:
|
볼륨(24시간):