Stockscreener 앱 받기
1.60
2.56%
0.04
시간 외 거래:
1.60
Ainos Inc 주식 (AIMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.65 | $1.51 | $0.1392 | 46,677.0 | +2.56% |
| 2026-09-03 | $1.67 | $1.55 | $0.1152 | 38,553.0 | -1.27% |
| 2026-09-02 | $1.60 | $1.40 | $0.20 | 89,307.0 | +13.67% |
| 2026-09-01 | $1.40 | $1.38 | $0.0207 | 4,800.0 | -0.71% |
| 2026-08-31 | $1.40 | $1.37 | $0.03 | 12,385.0 | -0.71% |
| 2026-08-28 | $1.44 | $1.38 | $0.06 | 10,734.0 | -0.70% |
| 2026-08-27 | $1.45 | $1.40 | $0.045 | 11,188.0 | +0.00% |
| 2026-08-26 | $1.46 | $1.42 | $0.0432 | 7,093.0 | -2.07% |
| 2026-08-25 | $1.45 | $1.38 | $0.0748 | 7,701.0 | +4.32% |
| 2026-08-24 | $1.44 | $1.37 | $0.07 | 11,490.0 | -2.80% |
| 2026-08-21 | $1.47 | $1.40 | $0.07 | 16,359.0 | -1.38% |
| 2026-08-20 | $1.48 | $1.40 | $0.08 | 15,410.0 | -2.03% |
| 2026-08-19 | $1.48 | $1.38 | $0.10 | 31,039.0 | +5.71% |
| 2026-08-18 | $1.48 | $1.37 | $0.11 | 39,687.0 | -1.41% |
| 2026-08-17 | $1.50 | $1.38 | $0.12 | 188,239.0 | +0.00% |
| 2026-08-14 | $1.55 | $1.40 | $0.155 | 21,186.0 | -1.39% |
| 2026-08-13 | $1.51 | $1.42 | $0.09 | 14,208.0 | -3.36% |
| 2026-08-12 | $1.54 | $1.45 | $0.09 | 42,539.0 | +0.68% |
| 2026-08-11 | $1.50 | $1.45 | $0.0499 | 11,948.0 | +3.50% |
| 2026-08-10 | $1.59 | $1.40 | $0.189 | 23,210.0 | -4.03% |
| 2026-08-07 | $1.56 | $1.43 | $0.127 | 34,735.0 | -2.61% |
| 2026-08-06 | $1.59 | $1.37 | $0.22 | 98,465.0 | +7.75% |
Ainos Inc 주식 (AIMD) 연도별 가격 이력
이 심층 분석에서는 Ainos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ainos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ainos Inc 주식 (AIMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.67 | $1.38 | $0.295 | 226,014.0 | +14.29% |
| 2026-08 | $1.59 | $1.31 | $0.28 | 839,645.0 | +5.26% |
| 2026-07 | $2.31 | $1.30 | $1.01 | 1,079,900.0 | -31.44% |
| 2026-06 | $2.45 | $1.72 | $0.73 | 1,089,870.0 | -18.49% |
| 2026-05 | $3.88 | $1.45 | $2.43 | 19,991,530.0 | +36.78% |
| 2026-04 | $1.97 | $1.39 | $0.585 | 586,805.0 | +25.18% |
| 2026-03 | $1.70 | $1.31 | $0.3866 | 586,693.0 | -15.24% |
| 2026-02 | $2.45 | $1.26 | $1.19 | 1,842,092.0 | -18.00% |
| 2026-01 | $2.46 | $1.63 | $0.8342 | 36,832,084.0 | +21.95% |
Ainos Inc 주식 (AIMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.55 | $1.70 | $0.85 | 539,709.0 | -19.05% |
| 2025-11 | $3.44 | $1.78 | $1.66 | 795,555.0 | -36.36% |
| 2025-10 | $4.44 | $3.28 | $1.16 | 1,312,521.0 | -4.76% |
| 2025-09 | $3.92 | $3.28 | $0.64 | 1,507,175.0 | -9.29% |
| 2025-08 | $4.50 | $2.25 | $2.25 | 143,377,231.0 | +46.92% |
| 2025-07 | $3.35 | $2.40 | $0.95 | 1,768,472.0 | -8.13% |
| 2025-06 | $2.94 | $0.4531 | $2.48 | 5,060,919.0 | +319.26% |
| 2025-05 | $0.80 | $0.4419 | $0.3581 | 7,928,183.0 | +27.33% |
| 2025-04 | $0.65 | $0.45 | $0.20 | 4,101,337.0 | +7.92% |
| 2025-03 | $0.63 | $0.4237 | $0.2063 | 4,049,440.0 | -7.93% |
| 2025-02 | $0.7697 | $0.50 | $0.2697 | 2,869,799.0 | -21.54% |
| 2025-01 | $1.00 | $0.461 | $0.539 | 32,650,223.0 | +49.12% |
Ainos Inc 주식 (AIMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5316 | $0.411 | $0.1206 | 2,763,509.0 | -3.03% |
| 2024-11 | $0.52 | $0.40 | $0.12 | 3,340,332.0 | +0.17% |
| 2024-10 | $0.6191 | $0.401 | $0.2181 | 6,476,792.0 | -2.28% |
| 2024-09 | $0.625 | $0.451 | $0.174 | 12,488,341.0 | -25.17% |
| 2024-08 | $0.758 | $0.4789 | $0.2791 | 23,886,649.0 | -2.29% |
| 2024-07 | $1.07 | $0.6303 | $0.4397 | 6,858,662.0 | -19.49% |
| 2024-06 | $1.17 | $0.7749 | $0.3951 | 33,956,294.0 | -5.40% |
| 2024-05 | $1.46 | $0.8244 | $0.6356 | 4,717,104.0 | -15.69% |
| 2024-04 | $1.28 | $1.00 | $0.28 | 1,308,228.0 | -10.53% |
| 2024-03 | $3.10 | $0.92 | $2.18 | 82,243,951.0 | +11.76% |
| 2024-02 | $1.15 | $0.79 | $0.36 | 1,285,198.0 | +7.54% |
| 2024-01 | $4.29 | $0.85 | $3.44 | 32,375,110.0 | -53.73% |
2.52%
1.05%
자본화:
|
볼륨(24시간):