Stockscreener 앱 받기
0.6531
6.20%
0.0381
시장 영업 전:
.61
-0.0431
-6.60%
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.6596 | $0.6201 | $0.0395 | 200,910.0 | +6.20% |
| 2026-05-04 | $0.6599 | $0.6002 | $0.0597 | 264,049.0 | -0.81% |
| 2026-05-01 | $0.6399 | $0.614 | $0.0259 | 240,339.0 | -0.08% |
| 2026-04-30 | $0.6305 | $0.5869 | $0.0436 | 139,078.0 | +2.89% |
| 2026-04-29 | $0.6437 | $0.5802 | $0.0635 | 320,326.0 | +3.96% |
| 2026-04-28 | $0.6101 | $0.58 | $0.0301 | 196,772.0 | -1.23% |
| 2026-04-27 | $0.6199 | $0.5184 | $0.1016 | 259,683.0 | +10.13% |
| 2026-04-24 | $0.61 | $0.5001 | $0.1099 | 511,962.0 | -11.31% |
| 2026-04-23 | $0.623 | $0.585 | $0.038 | 205,262.0 | -3.81% |
| 2026-04-22 | $0.6499 | $0.5949 | $0.055 | 291,958.0 | +4.71% |
| 2026-04-21 | $0.6099 | $0.57 | $0.0399 | 239,309.0 | +6.74% |
| 2026-04-20 | $0.6125 | $0.5514 | $0.0611 | 588,593.0 | -2.49% |
| 2026-04-17 | $0.6111 | $0.57 | $0.0411 | 260,777.0 | -1.12% |
| 2026-04-16 | $0.6099 | $0.5801 | $0.0298 | 223,502.0 | -5.67% |
| 2026-04-15 | $0.62 | $0.5835 | $0.0365 | 309,491.0 | +5.72% |
| 2026-04-14 | $0.63 | $0.5733 | $0.0568 | 387,454.0 | -4.03% |
| 2026-04-13 | $0.625 | $0.5666 | $0.0584 | 320,085.0 | +4.34% |
| 2026-04-10 | $0.5837 | $0.535 | $0.0487 | 333,507.0 | +8.58% |
| 2026-04-09 | $0.57 | $0.5207 | $0.0493 | 244,801.0 | +5.09% |
| 2026-04-08 | $0.5458 | $0.4939 | $0.0519 | 369,753.0 | +8.20% |
| 2026-04-07 | $0.5229 | $0.4701 | $0.0528 | 172,476.0 | -3.72% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.6599 | $0.6002 | $0.0597 | 906,208.0 | +5.25% |
| 2026-04 | $0.6499 | $0.33 | $0.3199 | 9,081,326.0 | +98.24% |
| 2026-03 | $0.49 | $0.2812 | $0.2088 | 26,601,698.0 | -0.92% |
| 2026-02 | $0.5327 | $0.2603 | $0.2724 | 3,985,382.0 | -38.65% |
| 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% |
2.44%
0.00%
자본화:
|
볼륨(24시간):