Stockscreener 앱 받기
0.4358
4.99%
0.0207
Realpha Tech Corp 주식 (AIRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.4495 | $0.411 | $0.0385 | 2,291,191.0 | +5.11% |
| 2025-11-20 | $0.4698 | $0.41 | $0.0598 | 4,844,103.0 | -8.77% |
| 2025-11-19 | $0.4887 | $0.4351 | $0.0536 | 3,395,408.0 | -1.09% |
| 2025-11-18 | $0.4914 | $0.44 | $0.0514 | 4,246,563.0 | +3.05% |
| 2025-11-17 | $0.50 | $0.445 | $0.055 | 6,707,669.0 | -6.73% |
| 2025-11-14 | $0.5006 | $0.47 | $0.0306 | 4,061,454.0 | -4.30% |
| 2025-11-13 | $0.5763 | $0.485 | $0.0913 | 6,041,749.0 | -13.58% |
| 2025-11-12 | $0.648 | $0.5613 | $0.0867 | 16,336,531.0 | +2.72% |
| 2025-11-11 | $0.575 | $0.4968 | $0.0782 | 6,444,582.0 | +9.59% |
| 2025-11-10 | $0.54 | $0.4977 | $0.0423 | 4,438,621.0 | +4.07% |
| 2025-11-07 | $0.5068 | $0.4637 | $0.0431 | 5,795,917.0 | -2.76% |
| 2025-11-06 | $0.5529 | $0.4907 | $0.0622 | 6,052,664.0 | -4.10% |
| 2025-11-05 | $0.55 | $0.51 | $0.04 | 5,205,753.0 | +1.71% |
| 2025-11-04 | $0.60 | $0.5133 | $0.0867 | 8,682,281.0 | -3.68% |
| 2025-11-03 | $0.589 | $0.5211 | $0.0679 | 8,711,387.0 | -12.85% |
| 2025-10-31 | $0.6484 | $0.585 | $0.0634 | 6,735,044.0 | +3.88% |
| 2025-10-30 | $0.6628 | $0.50 | $0.1628 | 14,061,240.0 | -13.46% |
| 2025-10-29 | $0.755 | $0.67 | $0.085 | 10,792,027.0 | -4.72% |
| 2025-10-28 | $0.79 | $0.65 | $0.14 | 18,321,835.0 | -6.61% |
| 2025-10-27 | $0.93 | $0.7524 | $0.1776 | 31,603,471.0 | +1.39% |
| 2025-10-24 | $0.90 | $0.725 | $0.175 | 43,092,440.0 | -22.42% |
| 2025-10-23 | $1.05 | $0.6597 | $0.3903 | 140,299,897.0 | +38.19% |
| 2025-10-22 | $1.30 | $0.70 | $0.60 | 322,934,516.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.648 | $0.41 | $0.238 | 93,255,873.0 | -29.67% |
| 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% |
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% |
7.12%
자본화:
|
볼륨(24시간):