Stockscreener 앱 받기
0.7096
7.48%
-0.0574
시간 외 거래:
.74
0.0304
+4.28%
Realpha Tech Corp 주식 (AIRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $0.751 | $0.685 | $0.066 | 11,612,203.0 | -7.48% |
| 2025-09-30 | $0.78 | $0.73 | $0.05 | 5,177,146.0 | +1.59% |
| 2025-09-29 | $0.8742 | $0.755 | $0.1192 | 10,873,502.0 | -10.91% |
| 2025-09-26 | $0.95 | $0.80 | $0.15 | 11,404,940.0 | -6.94% |
| 2025-09-25 | $1.02 | $0.80 | $0.22 | 21,522,625.0 | -4.35% |
| 2025-09-24 | $0.99 | $0.7331 | $0.257 | 27,609,581.0 | +35.94% |
| 2025-09-23 | $0.9087 | $0.666 | $0.2427 | 23,157,638.0 | -24.69% |
| 2025-09-22 | $0.94 | $0.808 | $0.132 | 13,188,831.0 | -6.35% |
| 2025-09-19 | $1.16 | $0.76 | $0.40 | 37,024,376.0 | -11.33% |
| 2025-09-18 | $1.30 | $1.05 | $0.25 | 27,823,305.0 | -10.40% |
| 2025-09-17 | $1.42 | $1.16 | $0.26 | 41,396,022.0 | -1.57% |
| 2025-09-16 | $1.33 | $1.15 | $0.18 | 18,444,651.0 | -1.55% |
| 2025-09-15 | $1.55 | $1.13 | $0.42 | 60,834,522.0 | -11.03% |
| 2025-09-12 | $1.80 | $1.32 | $0.48 | 103,857,057.0 | +17.89% |
| 2025-09-11 | $1.37 | $0.812 | $0.558 | 165,564,648.0 | +75.71% |
| 2025-09-10 | $0.7897 | $0.5301 | $0.2596 | 72,600,752.0 | +40.00% |
| 2025-09-09 | $0.5323 | $0.4801 | $0.0522 | 12,986,001.0 | +6.27% |
| 2025-09-08 | $0.5748 | $0.44 | $0.1348 | 38,189,616.0 | +16.00% |
| 2025-09-05 | $0.4155 | $0.3769 | $0.0386 | 6,544,411.0 | +6.54% |
| 2025-09-04 | $0.41 | $0.3688 | $0.0412 | 5,625,881.0 | -4.13% |
| 2025-09-03 | $0.4299 | $0.39 | $0.0399 | 8,922,996.0 | -4.77% |
Realpha Tech Corp 주식 (AIRE) 연도별 가격 이력
이 심층 분석에서는 Realpha Tech Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Realpha Tech Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Realpha Tech Corp 주식 (AIRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.751 | $0.685 | $0.066 | 11,612,203.0 | +0.00% |
| 2025-09 | $1.80 | $0.3688 | $1.43 | 731,578,827.0 | +82.65% |
| 2025-08 | $0.468 | $0.3103 | $0.1577 | 176,404,358.0 | +4.35% |
| 2025-07 | $0.9842 | $0.14 | $0.8442 | 1,205,845,715.0 | +21.91% |
| 2025-06 | $0.52 | $0.304 | $0.216 | 7,773,486.0 | -32.55% |
| 2025-05 | $0.7182 | $0.448 | $0.2702 | 41,825,080.0 | -29.79% |
| 2025-04 | $1.14 | $0.5149 | $0.625 | 4,812,966.0 | -40.83% |
| 2025-03 | $1.54 | $1.07 | $0.47 | 2,422,702.0 | -24.31% |
| 2025-02 | $2.08 | $1.32 | $0.7599 | 5,294,977.0 | -2.04% |
| 2025-01 | $2.75 | $1.47 | $1.28 | 11,949,374.0 | -49.13% |
Realpha Tech Corp 주식 (AIRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.49 | $1.11 | $3.38 | 145,099,351.0 | +114.66% |
| 2024-11 | $1.23 | $0.90 | $0.33 | 1,596,925.0 | +4.50% |
| 2024-10 | $1.30 | $1.05 | $0.2549 | 1,131,739.0 | -12.60% |
| 2024-09 | $1.52 | $1.15 | $0.37 | 1,617,586.0 | -0.78% |
| 2024-08 | $1.55 | $1.13 | $0.42 | 1,686,020.0 | -13.51% |
| 2024-07 | $1.57 | $0.9475 | $0.6223 | 5,462,945.0 | +55.79% |
| 2024-06 | $1.16 | $0.9104 | $0.2495 | 3,289,999.0 | -6.86% |
| 2024-05 | $1.37 | $0.80 | $0.57 | 34,900,686.0 | -10.53% |
| 2024-04 | $1.68 | $0.5311 | $1.15 | 95,676,036.0 | -6.56% |
| 2024-03 | $2.05 | $1.15 | $0.90 | 41,102,025.0 | -28.24% |
| 2024-02 | $2.22 | $1.10 | $1.12 | 23,458,215.0 | +32.81% |
| 2024-01 | $2.02 | $1.20 | $0.82 | 5,352,275.0 | -35.68% |
Realpha Tech Corp 주식 (AIRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.98 | $1.90 | $2.08 | 10,681,972.0 | -41.64% |
| 2023-11 | $25.00 | $3.02 | $21.98 | 58,057,622.0 | -82.38% |
| 2023-10 | $26.99 | $18.30 | $8.69 | 149,216.0 | +0.00% |
0.86%
0.31%
자본화:
|
볼륨(24시간):