Stockscreener 앱 받기
0.489
1.35%
-0.0067
시간 외 거래:
.48
-0.009
-1.84%
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.50 | $0.46 | $0.04 | 22,113.0 | -1.35% |
| 2026-02-11 | $0.5327 | $0.454 | $0.0787 | 157,631.0 | +14.72% |
| 2026-02-10 | $0.505 | $0.421 | $0.084 | 177,891.0 | -4.47% |
| 2026-02-09 | $0.50 | $0.4301 | $0.0699 | 288,732.0 | +5.16% |
| 2026-02-06 | $0.444 | $0.4059 | $0.0381 | 10,445.0 | +2.62% |
| 2026-02-05 | $0.4999 | $0.4115 | $0.0884 | 121,881.0 | -15.74% |
| 2026-02-04 | $0.5155 | $0.4651 | $0.0504 | 32,198.0 | -1.89% |
| 2026-02-03 | $0.5128 | $0.4773 | $0.0355 | 57,274.0 | +0.22% |
| 2026-02-02 | $0.517 | $0.4699 | $0.0471 | 78,770.0 | -1.75% |
| 2026-01-30 | $0.53 | $0.505 | $0.025 | 31,149.0 | -2.85% |
| 2026-01-29 | $0.5454 | $0.4955 | $0.0499 | 104,138.0 | -1.85% |
| 2026-01-28 | $0.5413 | $0.53 | $0.0113 | 26,702.0 | +0.56% |
| 2026-01-27 | $0.5425 | $0.525 | $0.0175 | 33,883.0 | +2.48% |
| 2026-01-26 | $0.60 | $0.4866 | $0.1134 | 164,735.0 | -9.56% |
| 2026-01-23 | $0.5832 | $0.57 | $0.0132 | 10,919.0 | -2.64% |
| 2026-01-22 | $0.60 | $0.58 | $0.02 | 65,281.0 | -0.80% |
| 2026-01-21 | $0.6005 | $0.566 | $0.0345 | 128,312.0 | -0.18% |
| 2026-01-20 | $0.62 | $0.524 | $0.096 | 399,692.0 | +13.50% |
| 2026-01-16 | $0.5384 | $0.524 | $0.0144 | 28,362.0 | -1.43% |
| 2026-01-15 | $0.5423 | $0.531 | $0.0113 | 52,214.0 | +1.36% |
| 2026-01-14 | $0.538 | $0.5169 | $0.0211 | 53,210.0 | +1.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.5327 | $0.4059 | $0.1268 | 969,048.0 | -5.03% |
| 2026-01 | $0.62 | $0.4866 | $0.1334 | 1,628,887.0 | -0.12% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6518 | $0.51 | $0.1418 | 2,455,612.0 | -6.26% |
| 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% |
1.74%
자본화:
|
볼륨(24시간):