Stockscreener 앱 받기
0.554
3.66%
-0.021
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $0.5758 | $0.54 | $0.0358 | 94,854.0 | -3.01% |
| 2025-12-12 | $0.599 | $0.575 | $0.024 | 96,621.0 | -2.13% |
| 2025-12-11 | $0.5999 | $0.575 | $0.0249 | 80,517.0 | +1.21% |
| 2025-12-10 | $0.609 | $0.575 | $0.034 | 91,894.0 | +0.43% |
| 2025-12-09 | $0.6196 | $0.525 | $0.0946 | 288,619.0 | +3.36% |
| 2025-12-08 | $0.6518 | $0.532 | $0.1198 | 201,839.0 | -11.80% |
| 2025-12-05 | $0.6467 | $0.6001 | $0.0466 | 125,789.0 | +2.24% |
| 2025-12-04 | $0.6201 | $0.523 | $0.0971 | 348,672.0 | +18.57% |
| 2025-12-03 | $0.563 | $0.5207 | $0.0423 | 53,371.0 | -1.32% |
| 2025-12-02 | $0.5757 | $0.5291 | $0.0466 | 179,782.0 | -4.74% |
| 2025-12-01 | $0.58 | $0.533 | $0.047 | 195,456.0 | +0.60% |
| 2025-11-28 | $0.5699 | $0.51 | $0.0599 | 259,507.0 | -2.52% |
| 2025-11-26 | $0.609 | $0.5515 | $0.0575 | 572,655.0 | -3.73% |
| 2025-11-25 | $0.6109 | $0.5602 | $0.0507 | 79,678.0 | -0.94% |
| 2025-11-24 | $0.6251 | $0.58 | $0.0451 | 163,122.0 | +4.00% |
| 2025-11-21 | $0.5891 | $0.57 | $0.0191 | 84,979.0 | -2.90% |
| 2025-11-20 | $0.619 | $0.5702 | $0.0488 | 188,960.0 | -0.24% |
| 2025-11-19 | $0.6274 | $0.5801 | $0.0473 | 60,575.0 | -4.76% |
| 2025-11-18 | $0.65 | $0.62 | $0.03 | 52,635.0 | -4.61% |
| 2025-11-17 | $0.72 | $0.5901 | $0.1299 | 158,004.0 | +8.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6518 | $0.5207 | $0.1311 | 1,757,414.0 | +0.83% |
| 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% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.74 | $2.26 | $0.48 | 529,289.0 | +8.23% |
| 2023-11 | $2.73 | $1.69 | $1.04 | 3,288,036.0 | +0.00% |
0.77%
1.20%
자본화:
|
볼륨(24시간):