Stockscreener 앱 받기
0.682
14.43%
-0.115
시간 외 거래:
.77
0.088
+12.90%
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.8599 | $0.6791 | $0.1808 | 93,155.0 | -14.43% |
| 2025-08-08 | $0.8999 | $0.75 | $0.1499 | 29,886.0 | -0.75% |
| 2025-08-07 | $0.89 | $0.803 | $0.087 | 6,957.0 | -5.54% |
| 2025-08-06 | $0.875 | $0.85 | $0.025 | 2,008.0 | -1.45% |
| 2025-08-05 | $0.8999 | $0.85 | $0.0499 | 8,596.0 | -1.97% |
| 2025-08-04 | $0.8999 | $0.8601 | $0.0398 | 10,195.0 | +3.52% |
| 2025-08-01 | $0.88 | $0.8241 | $0.0559 | 24,006.0 | -3.03% |
| 2025-07-31 | $0.8999 | $0.8502 | $0.0497 | 32,987.0 | -2.55% |
| 2025-07-30 | $0.8999 | $0.86 | $0.0399 | 6,460.0 | +2.46% |
| 2025-07-29 | $0.8959 | $0.86 | $0.0359 | 13,038.0 | -1.51% |
| 2025-07-28 | $1.04 | $0.80 | $0.24 | 146,513.0 | -4.15% |
| 2025-07-25 | $0.96 | $0.93 | $0.03 | 8,316.0 | -2.11% |
| 2025-07-24 | $0.971 | $0.95 | $0.021 | 3,945.0 | -2.16% |
| 2025-07-23 | $0.9881 | $0.971 | $0.0171 | 635.0 | +0.47% |
| 2025-07-22 | $0.9882 | $0.9307 | $0.0575 | 8,100.0 | -1.48% |
| 2025-07-21 | $1.03 | $0.9405 | $0.0895 | 184,074.0 | -1.90% |
| 2025-07-18 | $1.07 | $1.00 | $0.07 | 273,590.0 | -5.66% |
| 2025-07-17 | $1.09 | $1.03 | $0.0594 | 44,069.0 | -1.40% |
| 2025-07-16 | $1.10 | $1.04 | $0.0599 | 21,071.0 | +4.37% |
| 2025-07-15 | $1.07 | $1.03 | $0.0445 | 99,549.0 | -1.90% |
| 2025-07-14 | $1.09 | $1.04 | $0.0454 | 16,345.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.8999 | $0.6791 | $0.2208 | 267,958.0 | -22.20% |
| 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% |
1.10%
0.91%
자본화:
|
볼륨(24시간):