Stockscreener 앱 받기
98.52
0.84%
0.7985
Aercap Holdings N V 주식 (AER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $98.74 | $97.67 | $1.06 | 151,338.0 | +0.82% |
| 2024-11-21 | $98.27 | $95.09 | $3.18 | 1,154,233.0 | +2.59% |
| 2024-11-20 | $96.36 | $94.86 | $1.50 | 707,248.0 | -0.50% |
| 2024-11-19 | $95.75 | $93.55 | $2.20 | 820,230.0 | +0.83% |
| 2024-11-18 | $95.78 | $94.64 | $1.14 | 1,101,855.0 | -0.35% |
| 2024-11-15 | $95.31 | $94.43 | $0.88 | 964,785.0 | +0.15% |
| 2024-11-14 | $95.40 | $94.66 | $0.7384 | 1,217,605.0 | +0.56% |
| 2024-11-13 | $95.85 | $94.56 | $1.29 | 1,404,739.0 | -0.85% |
| 2024-11-12 | $97.84 | $95.30 | $2.54 | 928,798.0 | -2.23% |
| 2024-11-11 | $98.87 | $97.40 | $1.47 | 615,145.0 | +0.07% |
| 2024-11-08 | $98.53 | $96.38 | $2.15 | 687,296.0 | -0.17% |
| 2024-11-07 | $99.68 | $97.50 | $2.18 | 868,821.0 | -1.32% |
| 2024-11-06 | $99.02 | $95.77 | $3.25 | 1,414,866.0 | +3.49% |
| 2024-11-05 | $96.17 | $93.37 | $2.80 | 1,477,560.0 | +1.83% |
| 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% |
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 | $99.68 | $93.37 | $6.31 | 15,876,395.0 | +5.31% |
| 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% |
0.10%
자본화:
|
볼륨(24시간):