Stockscreener 앱 받기
208.05
1.68%
3.43
시간 외 거래:
208.05
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $213.6 | $205.1 | $8.50 | 502,373.0 | +1.68% |
| 2025-10-28 | $205.5 | $200.7 | $4.76 | 410,046.0 | -0.24% |
| 2025-10-27 | $206.8 | $203.1 | $3.70 | 270,091.0 | +1.24% |
| 2025-10-24 | $205.4 | $200.4 | $4.99 | 341,447.0 | +2.11% |
| 2025-10-23 | $203.2 | $189.3 | $13.91 | 487,209.0 | +4.18% |
| 2025-10-22 | $196.7 | $185.5 | $11.18 | 517,044.0 | -3.11% |
| 2025-10-21 | $197.4 | $192.5 | $4.88 | 386,290.0 | -0.44% |
| 2025-10-20 | $198.7 | $192.5 | $6.17 | 787,463.0 | +2.84% |
| 2025-10-17 | $195.2 | $189.5 | $5.73 | 533,036.0 | -0.12% |
| 2025-10-16 | $194.7 | $188.9 | $5.77 | 816,689.0 | +1.19% |
| 2025-10-15 | $190.1 | $184.8 | $5.29 | 298,511.0 | +3.95% |
| 2025-10-14 | $185.0 | $176.2 | $8.85 | 295,042.0 | +0.33% |
| 2025-10-13 | $182.7 | $174.1 | $8.57 | 373,412.0 | +7.39% |
| 2025-10-10 | $183.9 | $169.4 | $14.58 | 477,807.0 | -5.76% |
| 2025-10-09 | $180.5 | $174.0 | $6.51 | 345,461.0 | +2.89% |
| 2025-10-08 | $175.8 | $171.8 | $3.95 | 234,564.0 | +1.06% |
| 2025-10-07 | $177.9 | $171.3 | $6.67 | 209,475.0 | -1.66% |
| 2025-10-06 | $179.4 | $173.9 | $5.55 | 397,057.0 | +1.24% |
| 2025-10-03 | $180.0 | $172.9 | $7.09 | 310,359.0 | -2.37% |
| 2025-10-02 | $180.9 | $173.9 | $6.96 | 380,855.0 | +1.07% |
| 2025-10-01 | $176.6 | $167.2 | $9.34 | 537,299.0 | +3.56% |
| 2025-09-30 | $170.5 | $163.1 | $7.41 | 434,134.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $213.6 | $167.2 | $46.41 | 9,413,903.0 | +22.28% |
| 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% |
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% |
6.27%
0.41%
자본화:
|
볼륨(24시간):