Stockscreener 앱 받기
1.91
0.53%
0.01
Applied Energetics Inc 주식 (AERG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $1.99 | $1.91 | $0.08 | 120,201.0 | +0.53% |
| 2025-12-10 | $1.95 | $1.76 | $0.1899 | 91,109.0 | +1.06% |
| 2025-12-09 | $1.95 | $1.78 | $0.17 | 51,885.0 | +0.19% |
| 2025-12-08 | $1.92 | $1.85 | $0.07 | 95,837.0 | +2.54% |
| 2025-12-05 | $1.97 | $1.75 | $0.22 | 245,233.0 | +7.02% |
| 2025-12-04 | $1.85 | $1.71 | $0.14 | 183,841.0 | +1.18% |
| 2025-12-03 | $1.73 | $1.69 | $0.042 | 62,336.0 | +1.81% |
| 2025-12-02 | $1.74 | $1.65 | $0.09 | 142,686.0 | +0.61% |
| 2025-12-01 | $1.68 | $1.43 | $0.25 | 194,762.0 | +14.35% |
| 2025-11-28 | $1.55 | $1.40 | $0.15 | 107,432.0 | +0.91% |
| 2025-11-26 | $1.49 | $1.40 | $0.09 | 87,426.0 | -1.38% |
| 2025-11-25 | $1.53 | $1.43 | $0.10 | 45,101.0 | -1.36% |
| 2025-11-24 | $1.56 | $1.40 | $0.16 | 85,158.0 | -0.68% |
| 2025-11-21 | $1.55 | $1.47 | $0.08 | 60,284.0 | +0.68% |
| 2025-11-20 | $1.49 | $1.40 | $0.086 | 96,304.0 | -0.68% |
| 2025-11-19 | $1.55 | $1.42 | $0.13 | 75,290.0 | +4.23% |
| 2025-11-18 | $1.56 | $1.41 | $0.15 | 135,148.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.99 | $1.43 | $0.56 | 1,187,890.0 | +32.36% |
| 2025-11 | $1.81 | $1.40 | $0.412 | 2,000,360.0 | -19.39% |
| 2025-10 | $2.20 | $1.50 | $0.70 | 3,861,256.0 | -10.05% |
| 2025-09 | $2.15 | $1.31 | $0.84 | 6,464,376.0 | +25.55% |
| 2025-08 | $2.12 | $1.36 | $0.76 | 2,858,688.0 | -20.27% |
| 2025-07 | $2.46 | $1.95 | $0.51 | 2,117,455.0 | -5.33% |
| 2025-06 | $2.99 | $1.75 | $1.24 | 4,588,712.0 | -4.11% |
| 2025-05 | $2.19 | $0.70 | $1.49 | 3,973,705.0 | +180.84% |
| 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 | 3,526,504.0 | +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% |
0.05%
6.78%
자본화:
|
볼륨(24시간):