Stockscreener 앱 받기
144.28
0.36%
0.52
시간 외 거래:
144.28
Aercap Holdings N V 주식 (AER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-13 | $145.6 | $143.7 | $1.94 | 1,110,729.0 | +0.36% |
| 2026-01-12 | $144.1 | $142.3 | $1.81 | 1,058,684.0 | -0.37% |
| 2026-01-09 | $148.6 | $144.2 | $4.38 | 1,180,730.0 | -1.94% |
| 2026-01-08 | $147.4 | $144.2 | $3.25 | 1,060,424.0 | +0.40% |
| 2026-01-07 | $148.9 | $145.8 | $3.08 | 1,035,918.0 | -0.56% |
| 2026-01-06 | $149.0 | $146.9 | $2.05 | 1,198,735.0 | -0.47% |
| 2026-01-05 | $149.2 | $144.7 | $4.54 | 1,178,916.0 | +2.39% |
| 2026-01-02 | $145.3 | $142.4 | $2.91 | 710,949.0 | +0.61% |
| 2025-12-31 | $144.7 | $143.3 | $1.41 | 446,786.0 | -0.26% |
| 2025-12-30 | $144.4 | $143.2 | $1.22 | 494,136.0 | +0.13% |
| 2025-12-29 | $145.4 | $143.4 | $2.01 | 534,289.0 | -0.57% |
| 2025-12-26 | $145.5 | $144.0 | $1.51 | 369,747.0 | -0.32% |
| 2025-12-24 | $145.3 | $144.2 | $1.03 | 194,586.0 | +0.01% |
| 2025-12-23 | $146.7 | $144.8 | $1.89 | 867,392.0 | -0.32% |
| 2025-12-22 | $145.7 | $144.3 | $1.39 | 921,571.0 | +0.62% |
| 2025-12-19 | $145.5 | $143.3 | $2.20 | 1,745,233.0 | +1.03% |
| 2025-12-18 | $143.8 | $141.3 | $2.49 | 1,691,081.0 | +1.67% |
| 2025-12-17 | $142.6 | $140.3 | $2.22 | 1,813,829.0 | -0.54% |
| 2025-12-16 | $143.0 | $140.8 | $2.17 | 1,643,219.0 | -0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $149.2 | $142.3 | $6.97 | 9,645,814.0 | +0.36% |
Aercap Holdings N V 주식 (AER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $146.7 | $131.6 | $15.05 | 27,839,611.0 | +7.57% |
| 2025-11 | $138.3 | $129.6 | $8.78 | 27,006,407.0 | +2.89% |
| 2025-10 | $131.9 | $119.0 | $12.91 | 28,047,826.0 | +7.64% |
| 2025-09 | $125.5 | $118.9 | $6.52 | 31,177,266.0 | -2.02% |
| 2025-08 | $124.5 | $105.7 | $18.83 | 35,701,091.0 | +15.15% |
| 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% |
3.68%
0.17%
자본화:
|
볼륨(24시간):