Stockscreener 앱 받기
93.94
0.39%
-0.37
시장 영업 전:
93.79
-0.15
-0.16%
Aercap Holdings N V 주식 (AER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $95.84 | $93.90 | $1.94 | 1,112,415.0 | -0.39% |
| 2024-11-01 | $95.53 | $94.02 | $1.51 | 1,249,461.0 | +0.81% |
| 2024-10-31 | $95.37 | $92.97 | $2.40 | 1,986,006.0 | -0.36% |
| 2024-10-30 | $96.70 | $89.11 | $7.59 | 2,106,151.0 | -1.91% |
| 2024-10-29 | $96.11 | $94.54 | $1.57 | 1,004,170.0 | -0.39% |
| 2024-10-28 | $96.88 | $95.93 | $0.9518 | 865,735.0 | +0.70% |
| 2024-10-25 | $96.33 | $95.11 | $1.22 | 428,044.0 | -0.03% |
| 2024-10-24 | $95.72 | $94.94 | $0.78 | 469,419.0 | -0.22% |
| 2024-10-23 | $96.18 | $94.93 | $1.25 | 574,848.0 | -0.59% |
| 2024-10-22 | $97.09 | $95.93 | $1.16 | 664,128.0 | -0.25% |
| 2024-10-21 | $97.59 | $96.34 | $1.25 | 539,997.0 | -1.05% |
| 2024-10-18 | $98.10 | $97.08 | $1.02 | 836,046.0 | -0.49% |
| 2024-10-17 | $99.30 | $97.93 | $1.37 | 826,937.0 | -0.70% |
| 2024-10-16 | $98.67 | $96.99 | $1.68 | 973,015.0 | +1.56% |
| 2024-10-15 | $98.22 | $96.67 | $1.55 | 832,751.0 | -0.30% |
| 2024-10-14 | $97.47 | $94.39 | $3.08 | 1,093,321.0 | +3.32% |
| 2024-10-11 | $95.02 | $93.36 | $1.66 | 961,135.0 | +0.02% |
| 2024-10-10 | $94.89 | $93.80 | $1.09 | 499,910.0 | -0.95% |
| 2024-10-09 | $95.61 | $94.01 | $1.60 | 674,619.0 | +1.10% |
| 2024-10-08 | $94.65 | $93.69 | $0.96 | 606,387.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $95.84 | $93.90 | $1.94 | 3,474,291.0 | +0.42% |
| 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% |
3.45%
1.95%
자본화:
|
볼륨(24시간):