Stockscreener 앱 받기
6.42
19.55%
1.05
시간 외 거래:
6.13
-0.29
-4.52%
Aeries Technology Inc 주식 (AERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $6.49 | $5.50 | $0.99 | 112,651.0 | +19.55% |
| 2026-06-15 | $6.31 | $5.25 | $1.06 | 84,845.0 | -7.41% |
| 2026-06-12 | $6.90 | $5.60 | $1.30 | 181,324.0 | +9.85% |
| 2026-06-11 | $5.92 | $4.23 | $1.69 | 617,790.5 | +31.66% |
| 2026-06-10 | $6.57 | $3.94 | $2.64 | 135,322.1 | -36.60% |
| 2026-06-09 | $6.96 | $6.04 | $0.9176 | 31,114.1 | +0.75% |
| 2026-06-08 | $6.80 | $6.22 | $0.5824 | 15,079.3 | +0.31% |
| 2026-06-05 | $6.72 | $6.24 | $0.48 | 19,557.0 | -6.63% |
| 2026-06-04 | $6.72 | $6.20 | $0.5184 | 24,209.9 | +10.05% |
| 2026-06-03 | $6.32 | $6.08 | $0.2392 | 12,324.8 | -2.37% |
| 2026-06-02 | $6.32 | $6.01 | $0.312 | 8,611.3 | +0.18% |
| 2026-06-01 | $6.23 | $5.88 | $0.3464 | 29,464.1 | +3.81% |
| 2026-05-29 | $6.32 | $6.00 | $0.3184 | 7,163.0 | +1.01% |
| 2026-05-28 | $6.40 | $5.92 | $0.48 | 26,627.0 | -0.74% |
| 2026-05-27 | $6.13 | $5.76 | $0.3696 | 7,143.8 | +1.77% |
| 2026-05-26 | $6.04 | $5.76 | $0.2784 | 19,444.5 | +3.52% |
| 2026-05-22 | $6.08 | $5.60 | $0.4776 | 15,080.8 | -1.99% |
| 2026-05-21 | $6.16 | $5.78 | $0.3824 | 19,029.9 | +0.47% |
| 2026-05-20 | $5.84 | $5.73 | $0.114 | 4,644.1 | -1.57% |
| 2026-05-19 | $5.87 | $5.67 | $0.204 | 16,392.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $6.96 | $3.94 | $3.02 | 1,384,944.0 | +7.00% |
| 2026-05 | $6.40 | $4.80 | $1.60 | 330,207.3 | +20.87% |
| 2026-04 | $5.20 | $2.64 | $2.56 | 1,135,165.8 | +98.24% |
| 2026-03 | $3.92 | $2.25 | $1.67 | 3,325,212.3 | -0.92% |
| 2026-02 | $4.26 | $2.08 | $2.18 | 498,172.8 | -38.65% |
| 2026-01 | $4.96 | $3.89 | $1.07 | 203,610.9 | -0.12% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.21 | $4.08 | $1.13 | 306,951.5 | -6.26% |
| 2025-11 | $5.76 | $4.08 | $1.68 | 419,598.8 | -15.30% |
| 2025-10 | $6.64 | $4.40 | $2.24 | 2,432,255.5 | -3.96% |
| 2025-09 | $9.60 | $4.40 | $5.20 | 24,496,211.9 | -6.27% |
| 2025-08 | $11.60 | $5.12 | $6.48 | 17,567,616.5 | -17.25% |
| 2025-07 | $10.96 | $6.40 | $4.56 | 176,097.8 | -28.15% |
| 2025-06 | $12.15 | $4.57 | $7.57 | 774,745.0 | +102.62% |
| 2025-05 | $5.88 | $4.40 | $1.48 | 57,879.1 | -18.64% |
| 2025-04 | $6.28 | $4.40 | $1.88 | 182,555.3 | +27.59% |
| 2025-03 | $5.60 | $4.40 | $1.20 | 45,951.9 | -5.46% |
| 2025-02 | $5.76 | $3.68 | $2.08 | 261,828.0 | +1.62% |
| 2025-01 | $10.24 | $4.08 | $6.16 | 259,940.8 | -35.09% |
Aeries Technology Inc 주식 (AERT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.36 | $4.68 | $16.68 | 1,723,693.0 | +50.53% |
| 2024-11 | $14.00 | $7.01 | $6.99 | 52,851.0 | -41.36% |
| 2024-10 | $21.16 | $12.72 | $8.44 | 206,237.1 | -29.47% |
| 2024-09 | $22.40 | $13.76 | $8.64 | 166,430.9 | +20.26% |
| 2024-08 | $23.44 | $13.00 | $10.44 | 69,072.5 | -20.08% |
| 2024-07 | $22.13 | $13.44 | $8.69 | 207,597.3 | +26.46% |
| 2024-06 | $15.81 | $10.56 | $5.25 | 86,827.1 | +34.81% |
| 2024-05 | $17.24 | $10.32 | $6.92 | 144,470.8 | -31.94% |
| 2024-04 | $20.72 | $15.20 | $5.52 | 36,379.0 | -19.84% |
| 2024-03 | $20.80 | $17.27 | $3.53 | 42,777.3 | +7.98% |
| 2024-02 | $21.04 | $16.88 | $4.16 | 32,411.8 | +7.69% |
| 2024-01 | $24.96 | $16.00 | $8.96 | 1,260,249.0 | -11.60% |
2.58%
0.26%
자본화:
|
볼륨(24시간):