Stockscreener 앱 받기
0.5685
0.80%
-0.0046
시간 외 거래:
.56
-0.0085
-1.50%
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $0.6155 | $0.5527 | $0.0628 | 121,188.0 | -0.80% |
| 2025-09-03 | $0.65 | $0.5637 | $0.0863 | 143,238.0 | -7.27% |
| 2025-09-02 | $0.74 | $0.55 | $0.19 | 533,671.0 | -14.81% |
| 2025-08-29 | $0.7633 | $0.7118 | $0.0515 | 96,629.0 | -2.87% |
| 2025-08-28 | $0.7764 | $0.7383 | $0.0381 | 152,417.0 | -3.01% |
| 2025-08-27 | $0.8195 | $0.758 | $0.0615 | 235,069.0 | -4.22% |
| 2025-08-26 | $0.8637 | $0.7837 | $0.08 | 231,347.0 | -6.68% |
| 2025-08-25 | $0.8975 | $0.83 | $0.0675 | 234,686.0 | -0.27% |
| 2025-08-22 | $0.92 | $0.7742 | $0.1458 | 493,773.0 | +9.54% |
| 2025-08-21 | $0.836 | $0.70 | $0.136 | 339,836.0 | -6.69% |
| 2025-08-20 | $0.91 | $0.73 | $0.18 | 463,346.0 | -4.38% |
| 2025-08-19 | $0.9396 | $0.8634 | $0.0762 | 339,669.0 | -2.89% |
| 2025-08-18 | $1.15 | $0.88 | $0.27 | 2,126,324.0 | -9.00% |
| 2025-08-15 | $1.00 | $0.731 | $0.269 | 3,937,802.0 | -9.09% |
| 2025-08-14 | $1.45 | $0.95 | $0.50 | 131,652,984.0 | +57.14% |
| 2025-08-13 | $0.728 | $0.6664 | $0.0616 | 30,296.0 | +0.00% |
| 2025-08-12 | $0.8588 | $0.64 | $0.2188 | 31,951.0 | +2.64% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.74 | $0.55 | $0.19 | 919,285.0 | -21.63% |
| 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% |
0.94%
1.92%
자본화:
|
볼륨(24시간):