Stockscreener 앱 받기
1.357
4.44%
-0.063
Applied Energetics Inc 주식 (AERG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $1.36 | $1.26 | $0.097 | 45,142.0 | +0.52% |
| 2026-04-30 | $1.37 | $1.27 | $0.10 | 37,190.0 | +4.65% |
| 2026-04-29 | $1.38 | $1.22 | $0.16 | 113,403.0 | -5.15% |
| 2026-04-28 | $1.37 | $1.35 | $0.02 | 58,083.0 | +0.74% |
| 2026-04-27 | $1.40 | $1.32 | $0.08 | 74,132.0 | +0.00% |
| 2026-04-24 | $1.36 | $1.35 | $0.01 | 56,782.0 | +0.00% |
| 2026-04-23 | $1.40 | $1.35 | $0.05 | 44,981.0 | -4.93% |
| 2026-04-22 | $1.45 | $1.35 | $0.10 | 146,525.0 | +5.19% |
| 2026-04-21 | $1.41 | $1.34 | $0.07 | 51,284.0 | +0.00% |
| 2026-04-20 | $1.35 | $1.30 | $0.05 | 58,739.0 | +2.72% |
| 2026-04-17 | $1.32 | $1.20 | $0.122 | 80,466.0 | +1.88% |
| 2026-04-16 | $1.32 | $1.00 | $0.32 | 163,721.0 | +23.92% |
| 2026-04-15 | $1.07 | $0.98 | $0.09 | 59,177.0 | +4.10% |
| 2026-04-14 | $1.09 | $0.99 | $0.10 | 118,147.0 | +2.04% |
| 2026-04-13 | $1.14 | $0.96 | $0.18 | 357,195.0 | -10.91% |
| 2026-04-10 | $1.12 | $1.06 | $0.0617 | 63,088.0 | +3.58% |
| 2026-04-09 | $1.14 | $1.05 | $0.0955 | 248,001.0 | -6.84% |
| 2026-04-08 | $1.20 | $1.07 | $0.13 | 231,546.0 | -4.20% |
| 2026-04-07 | $1.25 | $1.16 | $0.09 | 93,262.0 | -4.03% |
| 2026-04-06 | $1.27 | $1.21 | $0.06 | 111,955.0 | +0.81% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.36 | $1.26 | $0.097 | 45,142.0 | +0.00% |
| 2026-04 | $1.45 | $0.96 | $0.49 | 2,386,479.0 | +6.85% |
| 2026-03 | $1.43 | $1.08 | $0.35 | 2,057,651.0 | +8.55% |
| 2026-02 | $1.45 | $1.12 | $0.33 | 2,102,061.0 | -18.41% |
| 2026-01 | $1.99 | $1.36 | $0.63 | 2,346,238.0 | -20.77% |
Applied Energetics Inc 주식 (AERG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.12 | $1.43 | $0.69 | 2,250,792.0 | +24.74% |
| 2025-11 | $1.81 | $1.40 | $0.412 | 2,000,360.0 | -19.39% |
| 2025-10 | $2.20 | $1.50 | $0.70 | 3,312,663.0 | -10.05% |
| 2025-09 | $2.15 | $1.31 | $0.84 | 3,232,188.0 | +25.55% |
| 2025-08 | $2.12 | $1.36 | $0.76 | 2,242,310.0 | -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 | 3,366,000.0 | +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 | -19.23% |
| 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% |
0.00%
0.27%
자본화:
|
볼륨(24시간):