Stockscreener 앱 받기
0.63
1.75%
-0.0041
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.647 | $0.6208 | $0.0262 | 24,745.0 | -0.65% |
| 2025-11-03 | $0.66 | $0.63 | $0.03 | 193,607.0 | -2.89% |
| 2025-10-31 | $0.6933 | $0.635 | $0.0583 | 188,124.0 | -3.42% |
| 2025-10-30 | $0.7399 | $0.667 | $0.0729 | 294,388.0 | -9.81% |
| 2025-10-29 | $0.8052 | $0.7335 | $0.0717 | 529,892.0 | +4.08% |
| 2025-10-28 | $0.77 | $0.70 | $0.07 | 542,677.0 | +0.03% |
| 2025-10-27 | $0.76 | $0.60 | $0.16 | 3,565,843.0 | +21.99% |
| 2025-10-24 | $0.8294 | $0.56 | $0.2694 | 10,571,713.0 | +7.23% |
| 2025-10-23 | $0.565 | $0.55 | $0.015 | 75,196.0 | -1.42% |
| 2025-10-22 | $0.5671 | $0.55 | $0.0171 | 133,221.0 | -2.07% |
| 2025-10-21 | $0.5988 | $0.5567 | $0.0421 | 147,024.0 | +2.54% |
| 2025-10-20 | $0.59 | $0.552 | $0.038 | 183,168.0 | -2.63% |
| 2025-10-17 | $0.633 | $0.57 | $0.063 | 118,111.0 | -4.85% |
| 2025-10-16 | $0.6344 | $0.60 | $0.0344 | 149,306.0 | -5.11% |
| 2025-10-15 | $0.6494 | $0.615 | $0.0344 | 135,486.0 | -0.41% |
| 2025-10-14 | $0.6619 | $0.611 | $0.0509 | 263,439.0 | -0.25% |
| 2025-10-13 | $0.6698 | $0.63 | $0.0398 | 132,176.0 | -0.53% |
| 2025-10-10 | $0.6699 | $0.635 | $0.0349 | 311,096.0 | -7.42% |
| 2025-10-09 | $0.734 | $0.6893 | $0.0447 | 307,535.0 | -6.37% |
| 2025-10-08 | $0.7393 | $0.69 | $0.0493 | 187,976.0 | +5.47% |
| 2025-10-07 | $0.72 | $0.663 | $0.057 | 469,532.0 | +5.53% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.66 | $0.6208 | $0.0392 | 218,352.0 | -3.52% |
| 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% |
4.91%
0.15%
자본화:
|
볼륨(24시간):