Stockscreener 앱 받기
29.36
8.62%
2.33
Arteris Inc 주식 (AIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $29.46 | $27.11 | $2.35 | 634,661.0 | +8.62% |
| 2026-04-29 | $27.11 | $25.28 | $1.82 | 574,147.0 | +5.38% |
| 2026-04-28 | $26.22 | $24.66 | $1.56 | 764,308.0 | -3.57% |
| 2026-04-27 | $27.11 | $25.75 | $1.36 | 934,292.0 | -0.45% |
| 2026-04-24 | $27.00 | $24.75 | $2.25 | 1,334,673.0 | +9.91% |
| 2026-04-23 | $24.88 | $23.77 | $1.11 | 536,731.0 | +0.16% |
| 2026-04-22 | $24.68 | $23.55 | $1.13 | 569,871.0 | +2.93% |
| 2026-04-21 | $24.10 | $22.85 | $1.25 | 709,794.0 | +4.20% |
| 2026-04-20 | $22.80 | $21.89 | $0.91 | 526,648.0 | +2.26% |
| 2026-04-17 | $22.47 | $21.71 | $0.7598 | 644,728.0 | +2.83% |
| 2026-04-16 | $21.57 | $20.25 | $1.32 | 771,697.0 | +6.01% |
| 2026-04-15 | $20.66 | $19.98 | $0.675 | 464,903.0 | +0.64% |
| 2026-04-14 | $20.40 | $19.80 | $0.60 | 545,486.0 | +1.77% |
| 2026-04-13 | $19.92 | $18.95 | $0.97 | 366,589.0 | +2.48% |
| 2026-04-10 | $19.93 | $19.15 | $0.78 | 390,248.0 | -1.12% |
| 2026-04-09 | $19.60 | $18.77 | $0.83 | 490,066.0 | +2.79% |
| 2026-04-08 | $19.46 | $18.66 | $0.80 | 489,365.0 | +5.02% |
| 2026-04-07 | $18.27 | $17.48 | $0.79 | 341,940.0 | -0.66% |
| 2026-04-06 | $18.64 | $18.14 | $0.50 | 368,904.0 | +0.22% |
| 2026-04-02 | $18.30 | $16.62 | $1.68 | 428,805.0 | +3.70% |
| 2026-04-01 | $17.67 | $16.54 | $1.13 | 337,156.0 | +6.75% |
| 2026-03-31 | $16.54 | $15.34 | $1.20 | 536,305.0 | +9.60% |
Arteris Inc 주식 (AIP) 연도별 가격 이력
이 심층 분석에서는 Arteris Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arteris Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arteris Inc 주식 (AIP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $29.46 | $16.54 | $12.92 | 12,225,012.0 | +78.59% |
| 2026-03 | $18.72 | $13.69 | $5.03 | 10,302,446.0 | -3.24% |
| 2026-02 | $17.28 | $13.52 | $3.76 | 9,848,615.0 | +13.19% |
| 2026-01 | $18.25 | $14.80 | $3.45 | 8,940,728.0 | -3.16% |
Arteris Inc 주식 (AIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.85 | $13.60 | $6.25 | 13,036,019.0 | +8.86% |
| 2025-11 | $15.92 | $12.06 | $3.86 | 12,417,536.0 | +5.36% |
| 2025-10 | $14.88 | $10.10 | $4.78 | 19,528,149.0 | +34.75% |
| 2025-09 | $10.75 | $8.42 | $2.33 | 11,141,637.0 | +7.22% |
| 2025-08 | $14.29 | $8.57 | $5.72 | 39,883,765.0 | -4.46% |
| 2025-07 | $10.98 | $8.66 | $2.32 | 9,180,177.0 | +3.46% |
| 2025-06 | $10.11 | $7.56 | $2.55 | 12,476,835.0 | +22.65% |
| 2025-05 | $8.46 | $6.59 | $1.87 | 5,513,386.0 | +16.67% |
| 2025-04 | $7.28 | $5.46 | $1.82 | 3,849,260.0 | -3.62% |
| 2025-03 | $9.20 | $6.77 | $2.43 | 3,050,724.0 | -24.07% |
| 2025-02 | $10.80 | $8.64 | $2.16 | 4,995,948.0 | -14.31% |
| 2025-01 | $12.64 | $9.77 | $2.87 | 7,058,092.0 | +4.22% |
Arteris Inc 주식 (AIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.70 | $8.28 | $2.42 | 5,314,317.0 | +19.10% |
| 2024-11 | $8.88 | $6.74 | $2.14 | 2,892,359.0 | +27.61% |
| 2024-10 | $7.66 | $6.73 | $0.93 | 1,394,971.0 | -11.79% |
| 2024-09 | $8.54 | $6.68 | $1.86 | 2,230,796.0 | -10.02% |
| 2024-08 | $8.63 | $6.58 | $2.05 | 2,996,778.0 | +4.76% |
| 2024-07 | $9.31 | $6.89 | $2.42 | 3,515,553.0 | +9.05% |
| 2024-06 | $8.69 | $6.82 | $1.87 | 6,803,057.0 | -8.08% |
| 2024-05 | $9.54 | $5.76 | $3.78 | 5,454,100.0 | +23.23% |
| 2024-04 | $7.72 | $6.21 | $1.51 | 2,007,840.0 | -9.43% |
| 2024-03 | $7.82 | $6.20 | $1.62 | 2,862,180.0 | +4.13% |
| 2024-02 | $7.86 | $6.01 | $1.85 | 4,251,258.0 | +13.57% |
| 2024-01 | $6.60 | $4.83 | $1.77 | 2,472,089.0 | +5.09% |
15.04%
0.69%
자본화:
|
볼륨(24시간):