Stockscreener 앱 받기
6.25
5.23%
-0.345
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $7.07 | $6.25 | $0.815 | 5,125.0 | -5.23% |
| 2026-10-15 | $6.75 | $6.35 | $0.3979 | 3,422.0 | +4.02% |
| 2026-10-14 | $6.51 | $5.95 | $0.56 | 51,227.0 | +2.42% |
| 2026-10-13 | $6.33 | $6.19 | $0.14 | 20,355.0 | +2.36% |
| 2026-10-12 | $7.66 | $6.01 | $1.65 | 144,154.0 | -12.36% |
| 2026-10-09 | $6.97 | $6.90 | $0.0712 | 3,560.0 | -1.99% |
| 2026-10-08 | $7.17 | $6.94 | $0.23 | 7,128.0 | +1.73% |
| 2026-10-07 | $7.34 | $6.92 | $0.421 | 9,715.0 | -4.29% |
| 2026-10-06 | $7.30 | $6.91 | $0.39 | 2,268.0 | +7.11% |
| 2026-10-05 | $7.43 | $6.75 | $0.68 | 11,672.0 | -8.91% |
| 2026-10-02 | $7.41 | $6.90 | $0.51 | 13,610.0 | +2.35% |
| 2026-10-01 | $7.52 | $7.04 | $0.48 | 10,967.0 | -1.90% |
| 2026-09-30 | $7.85 | $7.09 | $0.7611 | 7,100.0 | -5.69% |
| 2026-09-29 | $7.96 | $7.40 | $0.56 | 26,090.0 | +8.30% |
| 2026-09-28 | $7.66 | $6.92 | $0.74 | 25,002.0 | +1.76% |
| 2026-09-25 | $7.11 | $6.83 | $0.2748 | 2,123.0 | -1.93% |
| 2026-09-24 | $7.27 | $6.83 | $0.44 | 24,430.0 | +3.13% |
| 2026-09-23 | $7.09 | $6.83 | $0.2641 | 15,622.0 | +1.74% |
| 2026-09-22 | $7.00 | $6.84 | $0.16 | 1,234.0 | +0.73% |
| 2026-09-21 | $7.08 | $6.80 | $0.278 | 5,680.0 | -3.25% |
| 2026-09-18 | $7.08 | $6.81 | $0.2699 | 3,487.0 | +2.46% |
Aeries Technology Inc 주식 (AERT) 연도별 가격 이력
이 심층 분석에서는 Aeries Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AERT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aeries Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aeries Technology Inc 주식 (AERT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $7.66 | $5.95 | $1.71 | 283,203.0 | -15.31% |
| 2026-09 | $7.96 | $6.53 | $1.43 | 326,504.0 | +3.65% |
| 2026-08 | $7.61 | $6.32 | $1.29 | 339,811.0 | +13.92% |
| 2026-07 | $7.40 | $6.00 | $1.40 | 454,358.0 | -13.79% |
| 2026-06 | $7.45 | $3.94 | $3.51 | 1,588,762.0 | +20.83% |
| 2026-05 | $6.40 | $4.80 | $1.60 | 330,209.0 | +20.87% |
| 2026-04 | $5.20 | $2.64 | $2.56 | 1,135,168.0 | +98.24% |
| 2026-03 | $3.92 | $2.25 | $1.67 | 3,325,213.0 | -0.92% |
| 2026-02 | $4.26 | $2.08 | $2.18 | 498,174.0 | -38.65% |
| 2026-01 | $4.96 | $3.89 | $1.07 | 203,612.0 | -0.12% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.21 | $4.08 | $1.13 | 306,952.0 | -6.26% |
| 2025-11 | $5.76 | $4.08 | $1.68 | 419,600.0 | -15.30% |
| 2025-10 | $6.64 | $4.40 | $2.24 | 2,432,258.0 | -3.96% |
| 2025-09 | $9.60 | $4.40 | $5.20 | 24,496,217.0 | -6.27% |
| 2025-08 | $11.60 | $5.12 | $6.48 | 17,567,619.0 | -17.25% |
| 2025-07 | $10.96 | $6.40 | $4.56 | 176,099.0 | -28.15% |
| 2025-06 | $12.15 | $4.57 | $7.57 | 774,746.0 | +102.62% |
| 2025-05 | $5.88 | $4.40 | $1.48 | 57,883.0 | -18.64% |
| 2025-04 | $6.28 | $4.40 | $1.88 | 182,555.0 | +27.59% |
| 2025-03 | $5.60 | $4.40 | $1.20 | 45,953.0 | -5.46% |
| 2025-02 | $5.76 | $3.68 | $2.08 | 261,828.0 | +1.62% |
| 2025-01 | $10.24 | $4.08 | $6.16 | 259,945.0 | -35.09% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.36 | $4.68 | $16.68 | 1,723,694.0 | +50.53% |
| 2024-11 | $14.00 | $7.01 | $6.99 | 52,854.0 | -41.36% |
| 2024-10 | $21.16 | $12.72 | $8.44 | 206,239.0 | -29.47% |
| 2024-09 | $22.40 | $13.76 | $8.64 | 166,432.0 | +20.26% |
| 2024-08 | $23.44 | $13.00 | $10.44 | 69,073.0 | -20.08% |
| 2024-07 | $22.13 | $13.44 | $8.69 | 207,599.0 | +26.46% |
| 2024-06 | $15.81 | $10.56 | $5.25 | 86,831.0 | +34.81% |
| 2024-05 | $17.24 | $10.32 | $6.92 | 144,471.0 | -31.94% |
| 2024-04 | $20.72 | $15.20 | $5.52 | 36,381.0 | -19.84% |
| 2024-03 | $20.80 | $17.27 | $3.53 | 42,778.0 | +7.98% |
| 2024-02 | $21.04 | $16.88 | $4.16 | 32,412.0 | +7.69% |
| 2024-01 | $24.96 | $16.00 | $8.96 | 1,260,252.0 | -11.60% |
1.72%
8.47%
자본화:
|
볼륨(24시간):