Stockscreener 앱 받기
14.00
1.45%
0.20
시장 영업 전:
14.04
0.04
+0.29%
Aes Corp 주식 (AES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $14.12 | $13.65 | $0.46 | 7,573,394.0 | +1.45% |
| 2025-12-10 | $14.10 | $13.75 | $0.35 | 11,189,010.0 | -1.15% |
| 2025-12-09 | $14.20 | $13.88 | $0.315 | 7,044,757.0 | +0.72% |
| 2025-12-08 | $14.11 | $13.82 | $0.2871 | 4,803,199.0 | -0.43% |
| 2025-12-05 | $14.17 | $13.89 | $0.275 | 5,664,125.0 | -0.07% |
| 2025-12-04 | $14.04 | $13.70 | $0.34 | 10,000,017.0 | +1.60% |
| 2025-12-03 | $14.11 | $13.70 | $0.41 | 8,525,071.0 | -1.79% |
| 2025-12-02 | $14.14 | $13.94 | $0.1951 | 4,750,252.0 | -0.21% |
| 2025-12-01 | $14.06 | $13.85 | $0.21 | 7,524,321.0 | -0.50% |
| 2025-11-28 | $14.08 | $13.91 | $0.17 | 2,199,705.0 | +1.08% |
| 2025-11-26 | $14.02 | $13.83 | $0.19 | 4,352,997.0 | +0.72% |
| 2025-11-25 | $14.03 | $13.77 | $0.2599 | 4,845,706.0 | -0.50% |
| 2025-11-24 | $13.98 | $13.72 | $0.265 | 5,293,190.0 | +0.95% |
| 2025-11-21 | $13.76 | $13.28 | $0.48 | 9,295,256.0 | +1.78% |
| 2025-11-20 | $14.11 | $13.45 | $0.66 | 10,192,965.0 | -1.89% |
| 2025-11-19 | $13.99 | $13.69 | $0.30 | 9,142,131.0 | +0.36% |
| 2025-11-18 | $14.14 | $13.61 | $0.53 | 7,931,144.0 | -1.44% |
| 2025-11-17 | $14.18 | $13.80 | $0.38 | 7,667,164.0 | +0.72% |
| 2025-11-14 | $14.03 | $13.36 | $0.67 | 7,586,235.0 | +1.10% |
| 2025-11-13 | $14.14 | $13.62 | $0.5185 | 9,720,197.0 | -2.84% |
| 2025-11-12 | $14.27 | $13.96 | $0.31 | 6,916,428.0 | -1.40% |
Aes Corp 주식 (AES) 연도별 가격 이력
이 심층 분석에서는 Aes Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aes Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aes Corp 주식 (AES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.20 | $13.65 | $0.545 | 74,647,540.0 | -0.43% |
| 2025-11 | $14.60 | $13.21 | $1.39 | 158,330,860.0 | +1.37% |
| 2025-10 | $15.51 | $13.55 | $1.96 | 279,510,070.0 | +5.40% |
| 2025-09 | $13.50 | $12.33 | $1.17 | 195,090,187.0 | -2.81% |
| 2025-08 | $13.76 | $12.63 | $1.13 | 175,858,487.0 | +2.97% |
| 2025-07 | $13.99 | $10.36 | $3.63 | 384,538,248.0 | +25.00% |
| 2025-06 | $11.77 | $9.96 | $1.81 | 309,596,427.0 | +4.26% |
| 2025-05 | $12.66 | $9.46 | $3.20 | 409,591,981.0 | +0.90% |
| 2025-04 | $12.57 | $9.57 | $3.00 | 294,975,115.0 | -19.48% |
| 2025-03 | $13.23 | $10.57 | $2.66 | 280,353,727.0 | +7.16% |
| 2025-02 | $12.00 | $9.88 | $2.12 | 328,157,922.0 | +5.36% |
| 2025-01 | $13.44 | $10.81 | $2.63 | 274,454,128.0 | -14.53% |
Aes Corp 주식 (AES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.95 | $12.24 | $1.71 | 250,112,060.0 | -2.99% |
| 2024-11 | $16.20 | $12.53 | $3.67 | 356,741,591.0 | -20.92% |
| 2024-10 | $20.30 | $16.35 | $3.95 | 186,245,004.0 | -17.80% |
| 2024-09 | $20.20 | $16.11 | $4.09 | 186,711,688.0 | +17.10% |
| 2024-08 | $18.23 | $15.99 | $2.24 | 144,429,315.0 | -3.71% |
| 2024-07 | $19.12 | $16.77 | $2.36 | 163,498,907.0 | +1.25% |
| 2024-06 | $21.82 | $17.35 | $4.47 | 144,169,865.0 | -18.62% |
| 2024-05 | $22.21 | $17.74 | $4.47 | 186,011,527.0 | +20.61% |
| 2024-04 | $18.65 | $15.73 | $2.92 | 160,622,610.0 | -0.17% |
| 2024-03 | $17.98 | $14.74 | $3.24 | 250,894,944.0 | +17.96% |
| 2024-02 | $17.30 | $14.69 | $2.62 | 148,275,059.0 | -8.87% |
| 2024-01 | $19.53 | $16.48 | $3.05 | 120,747,566.0 | -13.35% |
Aes Corp 주식 (AES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.24 | $17.13 | $3.11 | 115,887,008.0 | +11.85% |
| 2023-11 | $17.52 | $14.70 | $2.82 | 141,777,752.0 | +15.50% |
| 2023-10 | $15.13 | $11.43 | $3.70 | 258,511,098.0 | -1.97% |
| 2023-09 | $18.11 | $14.85 | $3.26 | 146,626,928.0 | -15.23% |
| 2023-08 | $21.52 | $17.65 | $3.87 | 125,001,546.0 | -17.11% |
| 2023-07 | $22.60 | $20.59 | $2.01 | 83,819,265.0 | +4.34% |
| 2023-06 | $21.67 | $19.69 | $1.98 | 162,245,780.0 | +5.02% |
| 2023-05 | $23.75 | $19.52 | $4.23 | 134,959,794.0 | -16.57% |
| 2023-04 | $25.73 | $23.02 | $2.71 | 78,731,362.0 | -1.74% |
| 2023-03 | $25.31 | $21.53 | $3.78 | 105,412,425.0 | -2.43% |
| 2023-02 | $27.26 | $24.64 | $2.62 | 80,169,880.0 | -9.96% |
| 2023-01 | $29.11 | $25.68 | $3.43 | 96,723,394.0 | -4.69% |
1.86%
자본화:
|
볼륨(24시간):