Stockscreener 앱 받기
94.53
1.56%
1.45
시간 외 거래:
94.53
Aercap Holdings N V 주식 (AER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $95.55 | $92.01 | $3.54 | 1,518,712.0 | +1.56% |
| 2024-12-19 | $94.41 | $92.41 | $2.00 | 1,542,488.0 | +1.34% |
| 2024-12-18 | $95.59 | $91.70 | $3.89 | 1,164,410.0 | -3.43% |
| 2024-12-17 | $97.92 | $95.00 | $2.92 | 1,017,557.0 | -2.25% |
| 2024-12-16 | $97.56 | $95.28 | $2.28 | 1,452,525.0 | +1.71% |
| 2024-12-13 | $95.96 | $94.76 | $1.20 | 1,029,681.0 | +0.69% |
| 2024-12-12 | $97.15 | $94.94 | $2.21 | 676,572.0 | -1.36% |
| 2024-12-11 | $97.33 | $95.77 | $1.56 | 626,181.0 | +0.00% |
| 2024-12-10 | $97.12 | $94.57 | $2.55 | 849,307.0 | +1.09% |
| 2024-12-09 | $96.78 | $95.00 | $1.78 | 695,593.0 | -0.67% |
| 2024-12-06 | $97.29 | $95.25 | $2.04 | 770,591.0 | -0.35% |
| 2024-12-05 | $98.75 | $96.07 | $2.68 | 671,156.0 | -2.38% |
| 2024-12-04 | $98.73 | $96.50 | $2.23 | 736,955.0 | +1.50% |
| 2024-12-03 | $99.03 | $97.13 | $1.90 | 638,315.0 | -1.26% |
| 2024-12-02 | $99.72 | $98.15 | $1.57 | 741,430.0 | -0.99% |
| 2024-11-29 | $99.65 | $98.73 | $0.92 | 463,263.0 | +0.27% |
| 2024-11-27 | $100.7 | $98.14 | $2.54 | 815,562.0 | -1.21% |
| 2024-11-26 | $100.8 | $98.39 | $2.42 | 988,245.0 | +0.61% |
| 2024-11-25 | $99.72 | $97.73 | $1.99 | 1,519,666.0 | +1.69% |
| 2024-11-22 | $98.74 | $97.67 | $1.06 | 663,491.0 | +0.32% |
Aercap Holdings N V 주식 (AER) 연도별 가격 이력
이 심층 분석에서는 Aercap Holdings N V 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aercap Holdings N V 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aercap Holdings N V 주식 (AER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.72 | $91.70 | $8.02 | 15,650,185.0 | -4.86% |
| 2024-11 | $100.8 | $93.37 | $7.44 | 20,175,284.0 | +6.21% |
| 2024-10 | $99.30 | $89.11 | $10.19 | 21,598,048.0 | -1.24% |
| 2024-09 | $98.48 | $89.41 | $9.07 | 23,703,618.0 | -2.77% |
| 2024-08 | $97.43 | $82.21 | $15.22 | 32,034,146.0 | +3.69% |
| 2024-07 | $98.79 | $91.61 | $7.18 | 28,803,020.0 | +0.80% |
| 2024-06 | $96.95 | $86.65 | $10.30 | 27,355,343.0 | +0.53% |
| 2024-05 | $93.71 | $84.95 | $8.76 | 34,314,585.0 | +9.73% |
| 2024-04 | $88.44 | $81.93 | $6.51 | 30,357,933.0 | -2.78% |
| 2024-03 | $87.90 | $76.85 | $11.05 | 34,098,892.0 | +12.61% |
| 2024-02 | $80.61 | $75.83 | $4.78 | 29,848,570.0 | +0.81% |
| 2024-01 | $78.79 | $70.48 | $8.31 | 31,583,825.0 | +3.01% |
Aercap Holdings N V 주식 (AER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.48 | $67.95 | $7.53 | 31,546,078.0 | +8.94% |
| 2023-11 | $68.86 | $61.33 | $7.53 | 49,530,065.0 | +9.82% |
| 2023-10 | $62.90 | $57.30 | $5.60 | 32,734,167.0 | -0.88% |
| 2023-09 | $64.49 | $59.05 | $5.44 | 45,848,747.0 | +1.87% |
| 2023-08 | $65.21 | $59.73 | $5.48 | 16,527,343.0 | -3.59% |
| 2023-07 | $69.50 | $61.88 | $7.62 | 20,365,770.0 | +0.46% |
| 2023-06 | $63.75 | $56.77 | $6.98 | 20,607,542.0 | +11.28% |
| 2023-05 | $60.00 | $53.42 | $6.58 | 23,034,029.0 | +1.28% |
| 2023-04 | $56.95 | $53.56 | $3.38 | 17,574,376.0 | +0.23% |
| 2023-03 | $66.85 | $49.58 | $17.27 | 53,918,406.0 | -9.95% |
| 2023-02 | $65.38 | $58.03 | $7.34 | 13,168,141.0 | -1.22% |
| 2023-01 | $65.07 | $57.82 | $7.25 | 14,507,668.0 | +8.38% |
Aercap Holdings N V 주식 (AER) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $62.28 | $55.47 | $6.81 | 14,799,535.0 | -5.02% |
| 2022-11 | $61.56 | $51.49 | $10.07 | 22,750,270.0 | +14.96% |
| 2022-10 | $54.35 | $42.72 | $11.63 | 16,893,632.0 | +26.18% |
| 2022-09 | $49.04 | $39.73 | $9.31 | 21,512,057.0 | -3.90% |
| 2022-08 | $51.03 | $42.95 | $8.08 | 19,419,687.0 | -1.81% |
| 2022-07 | $45.47 | $37.87 | $7.60 | 16,502,326.0 | +9.57% |
| 2022-06 | $50.23 | $37.20 | $13.03 | 17,884,322.0 | -17.19% |
| 2022-05 | $49.99 | $40.98 | $9.01 | 27,698,666.0 | +5.84% |
| 2022-04 | $54.95 | $46.45 | $8.50 | 25,831,688.0 | -7.10% |
| 2022-03 | $57.17 | $43.75 | $13.42 | 52,934,658.0 | -7.62% |
| 2022-02 | $68.57 | $52.47 | $16.10 | 53,867,939.0 | -13.60% |
| 2022-01 | $69.36 | $59.51 | $9.85 | 30,386,651.0 | -3.70% |
1.79%
자본화:
|
볼륨(24시간):