Stockscreener 앱 받기
0.615
5.72%
0.0333
시간 외 거래:
.60
-0.015
-2.44%
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.62 | $0.5835 | $0.0365 | 309,491.0 | +5.72% |
| 2026-04-14 | $0.63 | $0.5733 | $0.0568 | 387,454.0 | -4.03% |
| 2026-04-13 | $0.625 | $0.5666 | $0.0584 | 320,085.0 | +4.34% |
| 2026-04-10 | $0.5837 | $0.535 | $0.0487 | 333,507.0 | +8.58% |
| 2026-04-09 | $0.57 | $0.5207 | $0.0493 | 244,801.0 | +5.09% |
| 2026-04-08 | $0.5458 | $0.4939 | $0.0519 | 369,753.0 | +8.20% |
| 2026-04-07 | $0.5229 | $0.4701 | $0.0528 | 172,476.0 | -3.72% |
| 2026-04-06 | $0.54 | $0.4601 | $0.0799 | 489,630.0 | +1.54% |
| 2026-04-02 | $0.49 | $0.3585 | $0.1315 | 837,356.0 | +19.25% |
| 2026-04-01 | $0.47 | $0.33 | $0.14 | 2,379,551.0 | +28.95% |
| 2026-03-31 | $0.3602 | $0.304 | $0.0562 | 964,548.0 | -5.15% |
| 2026-03-30 | $0.35 | $0.315 | $0.035 | 446,001.0 | +6.31% |
| 2026-03-27 | $0.3915 | $0.31 | $0.0815 | 747,866.0 | +1.31% |
| 2026-03-26 | $0.43 | $0.3064 | $0.1236 | 1,164,028.0 | +0.46% |
| 2026-03-25 | $0.3563 | $0.3001 | $0.0562 | 743,828.0 | -0.03% |
| 2026-03-24 | $0.3445 | $0.2998 | $0.0447 | 593,648.0 | -6.98% |
| 2026-03-23 | $0.3292 | $0.30 | $0.0292 | 424,033.0 | +8.97% |
| 2026-03-20 | $0.325 | $0.2848 | $0.0402 | 529,455.0 | +4.66% |
| 2026-03-19 | $0.316 | $0.2812 | $0.0348 | 367,399.0 | -8.99% |
| 2026-03-18 | $0.38 | $0.30 | $0.08 | 681,858.0 | -11.24% |
| 2026-03-17 | $0.3857 | $0.3405 | $0.0452 | 162,027.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.63 | $0.33 | $0.30 | 6,153,595.0 | +96.49% |
| 2026-03 | $0.49 | $0.2812 | $0.2088 | 26,601,698.0 | -0.92% |
| 2026-02 | $0.5327 | $0.2603 | $0.2724 | 3,985,382.0 | -38.65% |
| 2026-01 | $0.62 | $0.4866 | $0.1334 | 1,628,887.0 | -0.12% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6518 | $0.51 | $0.1418 | 2,455,612.0 | -6.26% |
| 2025-11 | $0.72 | $0.51 | $0.21 | 3,356,790.0 | -15.30% |
| 2025-10 | $0.8294 | $0.55 | $0.2794 | 19,458,044.0 | -3.96% |
| 2025-09 | $1.20 | $0.55 | $0.65 | 195,969,695.0 | -6.27% |
| 2025-08 | $1.45 | $0.64 | $0.81 | 140,540,932.0 | -17.25% |
| 2025-07 | $1.37 | $0.80 | $0.57 | 1,408,782.0 | -28.15% |
| 2025-06 | $1.52 | $0.5717 | $0.9467 | 6,197,960.0 | +102.62% |
| 2025-05 | $0.7348 | $0.5501 | $0.1847 | 463,033.0 | -18.64% |
| 2025-04 | $0.7849 | $0.55 | $0.2349 | 1,460,442.0 | +27.59% |
| 2025-03 | $0.70 | $0.55 | $0.15 | 367,615.0 | -5.46% |
| 2025-02 | $0.72 | $0.46 | $0.26 | 2,094,624.0 | +1.62% |
| 2025-01 | $1.28 | $0.51 | $0.77 | 2,079,526.0 | -35.09% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $0.5855 | $2.08 | 13,789,544.0 | +50.53% |
| 2024-11 | $1.75 | $0.876 | $0.874 | 422,808.0 | -41.36% |
| 2024-10 | $2.65 | $1.59 | $1.05 | 1,649,897.0 | -29.47% |
| 2024-09 | $2.80 | $1.72 | $1.08 | 1,331,447.0 | +20.26% |
| 2024-08 | $2.93 | $1.62 | $1.31 | 552,580.0 | -20.08% |
| 2024-07 | $2.77 | $1.68 | $1.09 | 1,660,778.0 | +26.46% |
| 2024-06 | $1.98 | $1.32 | $0.6561 | 694,617.0 | +34.81% |
| 2024-05 | $2.15 | $1.29 | $0.865 | 1,155,766.0 | -31.94% |
| 2024-04 | $2.59 | $1.90 | $0.69 | 291,032.0 | -19.84% |
| 2024-03 | $2.60 | $2.16 | $0.4411 | 342,218.0 | +7.98% |
| 2024-02 | $2.63 | $2.11 | $0.52 | 259,294.0 | +7.69% |
| 2024-01 | $3.12 | $2.00 | $1.12 | 10,081,992.0 | -11.60% |
5.87%
1.46%
자본화:
|
볼륨(24시간):