Stockscreener 앱 받기
0.281
2.18%
0.006
시간 외 거래:
.28
-0.001
-0.36%
Realpha Tech Corp 주식 (AIRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.2888 | $0.2701 | $0.0187 | 975,384.0 | +2.18% |
| 2026-04-14 | $0.2897 | $0.2503 | $0.0394 | 1,381,162.0 | +1.85% |
| 2026-04-13 | $0.27 | $0.2401 | $0.0299 | 1,633,395.0 | +10.43% |
| 2026-04-10 | $0.2566 | $0.2415 | $0.0151 | 834,759.0 | -3.85% |
| 2026-04-09 | $0.2543 | $0.2375 | $0.0168 | 599,374.0 | +1.76% |
| 2026-04-08 | $0.2589 | $0.24 | $0.0189 | 858,642.0 | +0.77% |
| 2026-04-07 | $0.2537 | $0.2327 | $0.021 | 1,012,656.0 | -4.25% |
| 2026-04-06 | $0.2598 | $0.245 | $0.0148 | 1,184,607.0 | +3.52% |
| 2026-04-02 | $0.2575 | $0.2412 | $0.0163 | 1,024,797.0 | -1.77% |
| 2026-04-01 | $0.2583 | $0.24 | $0.0183 | 1,374,409.0 | +4.86% |
| 2026-03-31 | $0.25 | $0.2232 | $0.0268 | 1,963,527.0 | +5.47% |
| 2026-03-30 | $0.25 | $0.2301 | $0.0199 | 1,508,080.0 | -0.48% |
| 2026-03-27 | $0.2667 | $0.225 | $0.0417 | 2,861,154.0 | -13.40% |
| 2026-03-26 | $0.2899 | $0.2602 | $0.0297 | 1,565,688.0 | -6.25% |
| 2026-03-25 | $0.30 | $0.2781 | $0.0219 | 1,773,688.0 | -1.76% |
| 2026-03-24 | $0.3047 | $0.285 | $0.0197 | 730,661.0 | -4.79% |
| 2026-03-23 | $0.3066 | $0.2937 | $0.0129 | 694,512.0 | +0.76% |
| 2026-03-20 | $0.3128 | $0.2898 | $0.023 | 1,510,013.0 | -3.39% |
| 2026-03-19 | $0.3152 | $0.2956 | $0.0196 | 1,568,970.0 | -3.01% |
| 2026-03-18 | $0.34 | $0.3149 | $0.0251 | 955,358.0 | -5.03% |
| 2026-03-17 | $0.3439 | $0.321 | $0.0229 | 1,739,562.0 | +6.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.2897 | $0.2327 | $0.057 | 11,854,569.0 | +15.69% |
| 2026-03 | $0.347 | $0.2232 | $0.1238 | 33,936,695.0 | -23.59% |
| 2026-02 | $0.3999 | $0.2838 | $0.1161 | 32,244,780.0 | -15.85% |
| 2026-01 | $0.5495 | $0.3756 | $0.1739 | 86,450,491.0 | -9.44% |
Realpha Tech Corp 주식 (AIRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6008 | $0.41 | $0.1908 | 125,398,658.0 | -16.62% |
| 2025-11 | $0.648 | $0.41 | $0.238 | 117,867,000.0 | -15.93% |
| 2025-10 | $1.30 | $0.41 | $0.89 | 830,850,331.0 | -19.11% |
| 2025-09 | $1.80 | $0.3688 | $1.43 | 719,966,624.0 | +97.43% |
| 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% |
1.02%
1.14%
자본화:
|
볼륨(24시간):