Stockscreener 앱 받기
110.24
0.99%
1.08
Aercap Holdings N V 주식 (AER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $110.8 | $109.2 | $1.54 | 1,374,053.0 | +0.99% |
| 2025-08-07 | $109.7 | $108.7 | $1.02 | 889,658.0 | +0.32% |
| 2025-08-06 | $109.1 | $108.0 | $1.14 | 1,382,022.0 | +0.66% |
| 2025-08-05 | $110.1 | $107.5 | $2.59 | 1,147,099.0 | -1.15% |
| 2025-08-04 | $109.8 | $108.7 | $1.11 | 1,852,652.0 | +0.91% |
| 2025-08-01 | $108.9 | $105.7 | $3.25 | 1,952,402.0 | +1.04% |
| 2025-07-31 | $109.6 | $107.0 | $2.52 | 3,086,565.0 | -1.65% |
| 2025-07-30 | $113.0 | $107.3 | $5.78 | 2,894,429.0 | -3.22% |
| 2025-07-29 | $113.8 | $112.6 | $1.20 | 1,514,111.0 | +0.74% |
| 2025-07-28 | $111.9 | $111.1 | $0.795 | 753,754.0 | -0.29% |
| 2025-07-25 | $112.4 | $111.8 | $0.59 | 614,624.0 | +0.15% |
| 2025-07-24 | $113.5 | $112.0 | $1.55 | 953,528.0 | -0.88% |
| 2025-07-23 | $113.0 | $112.1 | $0.90 | 748,355.0 | +0.83% |
| 2025-07-22 | $112.4 | $110.9 | $1.54 | 1,065,469.0 | +0.23% |
| 2025-07-21 | $113.0 | $111.6 | $1.36 | 935,272.0 | -0.25% |
| 2025-07-18 | $113.9 | $111.5 | $2.33 | 1,133,268.0 | -1.50% |
| 2025-07-17 | $114.5 | $112.8 | $1.67 | 1,436,673.0 | -0.70% |
| 2025-07-16 | $115.3 | $113.8 | $1.44 | 968,851.0 | +0.04% |
| 2025-07-15 | $116.1 | $114.4 | $1.63 | 879,822.0 | -0.65% |
| 2025-07-14 | $115.7 | $114.1 | $1.58 | 1,400,826.0 | +0.68% |
| 2025-07-11 | $114.9 | $113.8 | $1.06 | 837,142.0 | -0.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $110.8 | $105.7 | $5.10 | 9,971,939.0 | +2.79% |
| 2025-07 | $117.8 | $107.0 | $10.72 | 27,424,180.0 | -8.33% |
| 2025-06 | $118.1 | $113.0 | $5.11 | 22,613,401.0 | +1.10% |
| 2025-05 | $116.0 | $105.3 | $10.70 | 28,664,722.0 | +9.18% |
| 2025-04 | $108.5 | $85.57 | $22.92 | 47,398,380.0 | +3.75% |
| 2025-03 | $105.0 | $93.50 | $11.53 | 31,971,958.0 | -0.90% |
| 2025-02 | $107.4 | $93.31 | $14.05 | 27,561,471.0 | +7.85% |
| 2025-01 | $97.69 | $93.04 | $4.65 | 18,592,333.0 | -0.10% |
Aercap Holdings N V 주식 (AER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.72 | $91.70 | $8.02 | 16,716,178.0 | -3.86% |
| 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% |
1.46%
1.09%
자본화:
|
볼륨(24시간):