116.12
price up icon0.40%   0.45
 
loading

Aercap Holdings N V 주식 (AER) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $116.3 $115.0 $1.23 264,083.0 +0.35%
2025-06-03 $116.0 $114.6 $1.44 1,503,313.0 -0.12%
2025-06-02 $115.8 $114.0 $1.84 1,331,464.0 +0.07%
2025-05-30 $116.0 $114.0 $1.97 3,136,221.0 +0.83%
2025-05-29 $115.2 $113.6 $1.56 953,853.0 +1.07%
2025-05-28 $114.5 $113.4 $1.12 685,721.0 -0.73%
2025-05-27 $114.4 $112.6 $1.76 1,102,754.0 +1.47%
2025-05-23 $112.9 $110.2 $2.78 1,119,896.0 +0.57%
2025-05-22 $112.6 $111.4 $1.24 931,209.0 -0.24%
2025-05-21 $113.6 $111.7 $1.99 1,202,930.0 -0.72%
2025-05-20 $114.4 $112.9 $1.52 1,180,891.0 -0.55%
2025-05-19 $114.0 $111.8 $2.19 1,177,940.0 +0.65%
2025-05-16 $113.8 $112.4 $1.41 1,680,240.0 -0.46%
2025-05-15 $114.3 $112.0 $2.34 1,288,273.0 +0.77%
2025-05-14 $112.8 $111.5 $1.20 1,247,404.0 +0.56%
2025-05-13 $113.1 $110.6 $2.53 1,576,526.0 +0.67%
2025-05-12 $112.0 $110.2 $1.84 1,471,924.0 +1.62%
2025-05-09 $109.6 $108.1 $1.51 1,865,429.0 +1.04%
2025-05-08 $109.0 $107.5 $1.55 1,313,875.0 +0.46%
2025-05-07 $109.0 $107.3 $1.73 1,371,201.0 +0.20%
2025-05-06 $108.8 $106.5 $2.28 1,151,983.0 +0.08%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $116.3 $114.0 $2.28 3,098,860.0 +0.29%
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

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

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%
$123.35
price up icon 2.49%
$57.60
price up icon 0.10%
rental_leasing_services AL
$57.41
price up icon 0.97%
rental_leasing_services R
$150.35
price up icon 2.80%
$155.81
price down icon 0.63%
자본화:     |  볼륨(24시간):