Stockscreener 앱 받기
1.06
1.40%
-0.015
시장 영업 전:
1.03
-0.03
-2.83%
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-11 | $1.12 | $1.05 | $0.07 | 15,645.0 | -1.83% |
| 2025-07-10 | $1.12 | $0.9032 | $0.2168 | 23,240.0 | +2.34% |
| 2025-07-09 | $1.11 | $1.04 | $0.07 | 54,831.0 | -1.38% |
| 2025-07-08 | $1.14 | $1.03 | $0.11 | 19,867.0 | -1.37% |
| 2025-07-07 | $1.18 | $1.08 | $0.0998 | 45,019.0 | -2.65% |
| 2025-07-03 | $1.32 | $1.07 | $0.25 | 59,031.0 | -7.38% |
| 2025-07-02 | $1.24 | $0.9017 | $0.3383 | 155,713.0 | +4.27% |
| 2025-07-01 | $1.37 | $1.11 | $0.2589 | 176,744.0 | -4.10% |
| 2025-06-30 | $1.33 | $1.05 | $0.278 | 266,410.0 | +18.45% |
| 2025-06-27 | $1.14 | $1.03 | $0.11 | 105,158.0 | -2.83% |
| 2025-06-26 | $1.15 | $1.04 | $0.1095 | 228,937.0 | +0.00% |
| 2025-06-25 | $1.10 | $1.05 | $0.05 | 43,565.0 | +0.00% |
| 2025-06-24 | $1.14 | $1.03 | $0.11 | 103,691.0 | -7.02% |
| 2025-06-23 | $1.28 | $1.05 | $0.2292 | 132,370.0 | -4.20% |
| 2025-06-20 | $1.52 | $1.16 | $0.3584 | 247,475.0 | -10.53% |
| 2025-06-18 | $1.40 | $1.18 | $0.22 | 639,421.0 | +12.71% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.37 | $0.9017 | $0.4683 | 775,193.0 | -13.11% |
| 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% |
0.42%
4.77%
자본화:
|
볼륨(24시간):