Stockscreener 앱 받기
147.16
0.43%
-0.63
시장 영업 전:
148.59
1.43
+0.97%
Aercap Holdings Nv 주식 (AER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-16 | $148.3 | $145.3 | $2.95 | 767,761.0 | -0.43% |
| 2026-07-15 | $148.4 | $145.6 | $2.74 | 713,259.0 | +0.71% |
| 2026-07-14 | $152.2 | $146.7 | $5.51 | 786,537.0 | -1.60% |
| 2026-07-13 | $150.8 | $148.2 | $2.54 | 706,989.0 | -0.49% |
| 2026-07-10 | $151.1 | $149.1 | $2.01 | 618,746.0 | -0.77% |
| 2026-07-09 | $152.7 | $150.4 | $2.35 | 1,013,744.0 | +1.41% |
| 2026-07-08 | $150.6 | $147.5 | $3.01 | 1,087,121.0 | -1.42% |
| 2026-07-07 | $156.0 | $149.2 | $6.75 | 1,278,007.0 | -1.55% |
| 2026-07-06 | $154.0 | $146.9 | $7.06 | 1,189,039.0 | +3.79% |
| 2026-07-02 | $148.1 | $142.9 | $5.26 | 1,556,921.0 | +4.17% |
| 2026-07-01 | $145.8 | $141.9 | $3.90 | 1,464,213.0 | -2.65% |
| 2026-06-30 | $150.5 | $145.4 | $5.16 | 898,580.0 | -1.19% |
| 2026-06-29 | $148.8 | $145.8 | $2.98 | 1,585,148.0 | -0.85% |
| 2026-06-26 | $150.7 | $147.8 | $2.90 | 1,280,280.0 | -0.87% |
| 2026-06-25 | $151.5 | $148.3 | $3.12 | 1,167,762.0 | +1.50% |
| 2026-06-24 | $149.6 | $145.0 | $4.65 | 1,601,437.0 | +1.01% |
| 2026-06-23 | $147.4 | $140.2 | $7.23 | 885,398.0 | -0.30% |
| 2026-06-22 | $147.4 | $143.4 | $3.97 | 1,161,481.0 | +1.23% |
| 2026-06-18 | $146.8 | $144.6 | $2.28 | 1,192,089.0 | +0.65% |
| 2026-06-17 | $145.8 | $142.4 | $3.35 | 1,451,349.0 | +0.80% |
Aercap Holdings Nv 주식 (AER) 연도별 가격 이력
이 심층 분석에서는 Aercap Holdings Nv 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 Nv 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aercap Holdings Nv 주식 (AER) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $156.0 | $141.9 | $14.07 | 11,950,098.0 | +0.95% |
| 2026-06 | $151.5 | $132.2 | $19.27 | 25,733,283.0 | +4.58% |
| 2026-05 | $152.5 | $135.3 | $17.24 | 29,063,158.0 | -1.98% |
| 2026-04 | $150.7 | $134.1 | $16.56 | 25,604,829.0 | +3.67% |
| 2026-03 | $151.4 | $130.4 | $20.98 | 34,617,542.0 | -8.20% |
| 2026-02 | $154.9 | $137.6 | $17.39 | 27,727,764.0 | +4.02% |
| 2026-01 | $149.2 | $141.3 | $7.92 | 19,784,042.0 | -0.07% |
Aercap Holdings Nv 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 Nv 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% |
4.72%
0.84%
자본화:
|
볼륨(24시간):