Stockscreener 앱 받기
1.22
0.00%
0.00
시간 외 거래:
1.22
Applied Energetics Inc 주식 (AERG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $1.24 | $1.08 | $0.16 | 137,547.0 | +0.00% |
| 2025-05-16 | $1.22 | $1.09 | $0.13 | 123,637.0 | +10.91% |
| 2025-05-15 | $1.20 | $1.01 | $0.19 | 182,987.0 | +1.85% |
| 2025-05-14 | $1.08 | $0.76 | $0.32 | 481,353.0 | +44.00% |
| 2025-05-13 | $0.80 | $0.72 | $0.08 | 166,579.0 | -6.25% |
| 2025-05-12 | $0.845 | $0.75 | $0.095 | 37,995.0 | -2.74% |
| 2025-05-09 | $0.85 | $0.789 | $0.061 | 60,050.0 | +6.14% |
| 2025-05-08 | $0.80 | $0.7601 | $0.0399 | 2,523.0 | -2.40% |
| 2025-05-07 | $0.8499 | $0.7901 | $0.0598 | 81,340.0 | -1.05% |
| 2025-05-06 | $0.8399 | $0.76 | $0.0799 | 22,855.0 | -2.73% |
| 2025-05-05 | $0.825 | $0.7113 | $0.1137 | 143,907.0 | +5.77% |
| 2025-05-02 | $0.825 | $0.75 | $0.075 | 186,597.0 | +6.85% |
| 2025-05-01 | $0.77 | $0.70 | $0.07 | 73,036.0 | -6.39% |
| 2025-04-30 | $0.78 | $0.6899 | $0.0901 | 139,815.0 | +14.01% |
| 2025-04-29 | $0.729 | $0.64 | $0.089 | 99,430.0 | +6.88% |
| 2025-04-28 | $0.685 | $0.62 | $0.065 | 111,952.0 | -1.54% |
| 2025-04-25 | $0.69 | $0.627 | $0.063 | 118,197.0 | -1.53% |
| 2025-04-24 | $0.735 | $0.66 | $0.075 | 88,404.0 | -5.02% |
| 2025-04-23 | $0.70 | $0.69 | $0.01 | 14,688.0 | -0.71% |
| 2025-04-22 | $0.73 | $0.70 | $0.03 | 71,696.0 | +1.54% |
Applied Energetics Inc 주식 (AERG) 연도별 가격 이력
이 심층 분석에서는 Applied Energetics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AERG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Energetics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Energetics Inc 주식 (AERG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.24 | $0.70 | $0.54 | 1,700,406.0 | +56.45% |
| 2025-04 | $0.78 | $0.6124 | $0.1676 | 2,133,158.0 | +10.74% |
| 2025-03 | $0.8472 | $0.70 | $0.1472 | 1,354,469.0 | -8.55% |
| 2025-02 | $1.10 | $0.76 | $0.34 | 910,963.0 | -21.83% |
| 2025-01 | $1.29 | $0.6175 | $0.6725 | 3,476,058.0 | +53.91% |
Applied Energetics Inc 주식 (AERG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.86 | $0.58 | $0.28 | 2,322,459.0 | -19.22% |
| 2024-11 | $1.00 | $0.71 | $0.29 | 1,948,087.0 | -18.06% |
| 2024-10 | $0.99 | $0.7671 | $0.2229 | 1,419,333.0 | -2.17% |
| 2024-09 | $1.05 | $0.43 | $0.62 | 3,212,334.0 | -8.00% |
| 2024-08 | $1.30 | $0.88 | $0.42 | 1,946,576.0 | -22.03% |
| 2024-07 | $1.51 | $1.10 | $0.41 | 1,622,249.0 | -15.07% |
| 2024-06 | $1.96 | $1.48 | $0.475 | 2,243,406.0 | -19.68% |
| 2024-05 | $2.15 | $1.82 | $0.33 | 1,430,078.0 | -2.59% |
| 2024-04 | $2.08 | $1.73 | $0.345 | 916,495.0 | -4.46% |
| 2024-03 | $2.10 | $1.81 | $0.29 | 1,704,151.0 | +6.88% |
| 2024-02 | $2.10 | $1.68 | $0.415 | 1,422,956.0 | -1.05% |
| 2024-01 | $2.20 | $1.82 | $0.38 | 1,508,904.0 | -13.77% |
Applied Energetics Inc 주식 (AERG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.29 | $1.96 | $0.33 | 995,417.0 | +5.98% |
| 2023-11 | $2.46 | $2.07 | $0.39 | 1,194,489.0 | -14.34% |
| 2023-10 | $2.48 | $1.94 | $0.535 | 1,590,692.0 | -1.61% |
| 2023-09 | $2.48 | $2.10 | $0.38 | 1,389,529.0 | +5.53% |
| 2023-08 | $2.58 | $2.25 | $0.33 | 1,701,907.0 | +3.52% |
| 2023-07 | $2.74 | $2.21 | $0.53 | 1,087,759.0 | -10.98% |
| 2023-06 | $2.77 | $2.06 | $0.71 | 1,595,103.0 | -2.30% |
| 2023-05 | $3.04 | $2.31 | $0.73 | 2,310,637.0 | +2.76% |
| 2023-04 | $2.66 | $2.00 | $0.66 | 1,743,443.0 | +15.85% |
| 2023-03 | $2.49 | $2.00 | $0.495 | 985,295.0 | -6.70% |
| 2023-02 | $2.54 | $1.98 | $0.5599 | 1,796,604.0 | +14.63% |
| 2023-01 | $2.09 | $1.65 | $0.44 | 1,612,655.0 | +4.59% |
0.34%
3.19%
자본화:
|
볼륨(24시간):