Stockscreener 앱 받기
113.00
0.82%
-0.93
Advanced Energy Industries Inc 주식 (AEIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $115.5 | $111.2 | $4.33 | 349,371.0 | -0.82% |
| 2024-12-19 | $119.1 | $113.4 | $5.69 | 244,429.0 | -1.87% |
| 2024-12-18 | $124.5 | $114.9 | $9.54 | 284,532.0 | -3.77% |
| 2024-12-17 | $123.1 | $119.5 | $3.58 | 214,976.0 | -1.69% |
| 2024-12-16 | $124.0 | $118.3 | $5.72 | 350,817.0 | +4.69% |
| 2024-12-13 | $118.0 | $116.1 | $1.93 | 95,971.0 | +0.07% |
| 2024-12-12 | $118.2 | $116.4 | $1.77 | 125,396.0 | -0.59% |
| 2024-12-11 | $119.6 | $117.0 | $2.68 | 222,959.0 | +1.11% |
| 2024-12-10 | $119.0 | $115.4 | $3.58 | 140,538.0 | -1.55% |
| 2024-12-09 | $119.5 | $117.9 | $1.56 | 118,165.0 | +0.82% |
| 2024-12-06 | $117.9 | $115.0 | $2.94 | 153,380.0 | +2.38% |
| 2024-12-05 | $118.3 | $114.3 | $3.95 | 170,449.0 | -3.27% |
| 2024-12-04 | $119.6 | $117.8 | $1.73 | 124,461.0 | +0.45% |
| 2024-12-03 | $118.6 | $117.0 | $1.62 | 316,590.0 | -0.55% |
| 2024-12-02 | $119.1 | $114.9 | $4.20 | 219,628.0 | +3.18% |
| 2024-11-29 | $116.8 | $114.9 | $1.86 | 93,950.0 | +0.41% |
| 2024-11-27 | $118.0 | $114.0 | $4.00 | 136,323.0 | -2.25% |
| 2024-11-26 | $118.3 | $115.5 | $2.83 | 377,949.0 | -0.12% |
| 2024-11-25 | $119.4 | $116.8 | $2.56 | 311,232.0 | +1.88% |
| 2024-11-22 | $116.1 | $112.7 | $3.38 | 297,402.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $124.5 | $111.2 | $13.31 | 3,481,033.0 | -1.77% |
| 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% |
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% |
0.05%
0.65%
자본화:
|
볼륨(24시간):