Stockscreener 앱 받기
0.589
4.38%
-0.027
시장 영업 전:
.59
0.001
+0.17%
Ainos Inc 주식 (AIMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.6298 | $0.574 | $0.0558 | 120,807.0 | -4.38% |
| 2025-02-05 | $0.63 | $0.5811 | $0.0489 | 91,887.0 | -3.10% |
| 2025-02-04 | $0.6484 | $0.621 | $0.0274 | 103,786.0 | +0.11% |
| 2025-02-03 | $0.672 | $0.61 | $0.062 | 88,803.0 | -6.62% |
| 2025-01-31 | $0.689 | $0.6392 | $0.0498 | 95,369.0 | -0.32% |
| 2025-01-30 | $0.7197 | $0.638 | $0.0817 | 176,350.0 | -3.93% |
| 2025-01-29 | $0.7345 | $0.70 | $0.0345 | 126,684.0 | -4.03% |
| 2025-01-28 | $0.82 | $0.7154 | $0.1046 | 214,790.0 | -8.67% |
| 2025-01-27 | $0.87 | $0.7144 | $0.1556 | 1,395,853.0 | +1.39% |
| 2025-01-24 | $0.824 | $0.76 | $0.064 | 323,123.0 | +0.00% |
| 2025-01-23 | $0.95 | $0.7144 | $0.2356 | 1,673,301.0 | +9.18% |
| 2025-01-22 | $0.7611 | $0.55 | $0.2111 | 1,096,247.0 | +18.99% |
| 2025-01-21 | $0.66 | $0.6045 | $0.0555 | 496,686.0 | -1.68% |
| 2025-01-17 | $0.6699 | $0.6094 | $0.0605 | 216,950.0 | -3.77% |
| 2025-01-16 | $0.6748 | $0.6051 | $0.0697 | 178,735.0 | -2.74% |
| 2025-01-15 | $0.70 | $0.63 | $0.07 | 163,350.0 | -4.53% |
| 2025-01-14 | $0.7682 | $0.58 | $0.1882 | 1,199,259.0 | +20.67% |
| 2025-01-13 | $0.74 | $0.5521 | $0.1879 | 1,141,116.0 | -18.30% |
| 2025-01-10 | $1.00 | $0.65 | $0.35 | 16,490,415.0 | +23.89% |
| 2025-01-08 | $0.6665 | $0.52 | $0.1465 | 296,551.0 | -12.64% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.672 | $0.574 | $0.098 | 526,090.0 | -13.38% |
| 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% |
Ainos Inc 주식 (AIMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.32 | $0.52 | $2.80 | 823,185.0 | +259.59% |
| 2023-11 | $0.699 | $0.5019 | $0.1971 | 1,401,959.0 | -6.54% |
| 2023-10 | $0.69 | $0.5701 | $0.1199 | 137,700.0 | -1.61% |
| 2023-09 | $0.864 | $0.554 | $0.31 | 473,643.0 | +3.33% |
| 2023-08 | $1.02 | $0.56 | $0.459 | 497,019.0 | -37.52% |
| 2023-07 | $1.22 | $0.67 | $0.55 | 13,900,588.0 | +41.20% |
| 2023-06 | $0.8229 | $0.6654 | $0.1575 | 181,305.0 | -6.19% |
| 2023-05 | $0.8538 | $0.64 | $0.2138 | 131,311.0 | -7.05% |
| 2023-04 | $0.9391 | $0.73 | $0.2091 | 239,884.0 | -10.37% |
| 2023-03 | $1.83 | $0.68 | $1.15 | 61,012,834.0 | +0.00% |
5.14%
2.09%
자본화:
|
볼륨(24시간):