Stockscreener 앱 받기
0.4564
9.96%
0.0414
Xiao I Corp Adr 주식 (AIXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-30 | $0.4931 | $0.41 | $0.0831 | 150,743.0 | +7.47% |
| 2025-12-29 | $0.4497 | $0.409 | $0.0407 | 158,282.0 | -2.83% |
| 2025-12-26 | $0.4911 | $0.4202 | $0.0709 | 362,578.0 | -6.52% |
| 2025-12-24 | $0.462 | $0.406 | $0.056 | 227,790.0 | +1.53% |
| 2025-12-23 | $0.4987 | $0.45 | $0.0487 | 209,243.0 | -6.25% |
| 2025-12-22 | $0.51 | $0.4757 | $0.0343 | 203,599.0 | -6.80% |
| 2025-12-19 | $0.53 | $0.48 | $0.05 | 374,703.0 | +9.21% |
| 2025-12-18 | $0.53 | $0.4529 | $0.0771 | 290,877.0 | -9.33% |
| 2025-12-17 | $0.5649 | $0.52 | $0.0449 | 194,532.0 | -9.86% |
| 2025-12-16 | $0.597 | $0.52 | $0.077 | 166,953.0 | +4.04% |
| 2025-12-15 | $0.60 | $0.51 | $0.09 | 511,197.0 | -6.02% |
| 2025-12-12 | $0.6296 | $0.5554 | $0.0742 | 253,852.0 | -3.66% |
| 2025-12-11 | $0.64 | $0.5901 | $0.0499 | 189,898.0 | -2.62% |
| 2025-12-10 | $0.6687 | $0.603 | $0.0657 | 154,787.0 | -1.29% |
| 2025-12-09 | $0.661 | $0.62 | $0.041 | 104,691.0 | -1.80% |
| 2025-12-08 | $0.698 | $0.64 | $0.058 | 86,266.0 | -4.21% |
| 2025-12-05 | $0.713 | $0.6773 | $0.0357 | 160,173.0 | -1.27% |
| 2025-12-04 | $0.697 | $0.665 | $0.032 | 214,333.0 | +3.99% |
| 2025-12-03 | $0.675 | $0.64 | $0.035 | 106,913.0 | +1.51% |
| 2025-12-02 | $0.7299 | $0.65 | $0.0799 | 100,037.0 | -6.06% |
Xiao I Corp Adr 주식 (AIXI) 연도별 가격 이력
이 심층 분석에서는 Xiao I Corp Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xiao I Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xiao I Corp Adr 주식 (AIXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.7507 | $0.406 | $0.3447 | 4,417,438.0 | -38.71% |
| 2025-11 | $1.09 | $0.6012 | $0.4888 | 4,971,141.0 | -31.99% |
| 2025-10 | $1.57 | $1.03 | $0.535 | 5,810,297.0 | -14.40% |
| 2025-09 | $1.86 | $1.13 | $0.73 | 6,453,487.0 | -21.38% |
| 2025-08 | $1.92 | $1.40 | $0.521 | 3,298,582.0 | -11.17% |
| 2025-07 | $2.98 | $1.72 | $1.26 | 4,822,150.0 | -37.41% |
| 2025-06 | $3.14 | $2.25 | $0.89 | 2,253,924.0 | -7.74% |
| 2025-05 | $4.02 | $2.72 | $1.30 | 3,643,535.0 | -14.84% |
| 2025-04 | $4.40 | $2.11 | $2.29 | 2,355,974.0 | -15.15% |
| 2025-03 | $4.94 | $3.36 | $1.58 | 1,288,585.0 | -8.14% |
| 2025-02 | $5.59 | $3.81 | $1.78 | 2,304,780.0 | +13.63% |
| 2025-01 | $6.40 | $3.91 | $2.49 | 3,378,869.0 | -28.77% |
Xiao I Corp Adr 주식 (AIXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.67 | $4.70 | $1.96 | 2,345,908.0 | -3.08% |
| 2024-11 | $7.20 | $5.05 | $2.15 | 2,911,239.0 | +21.02% |
| 2024-10 | $8.31 | $4.01 | $4.30 | 4,714,868.0 | -7.45% |
| 2024-09 | $7.48 | $3.03 | $4.45 | 4,075,027.0 | +12.24% |
| 2024-08 | $6.22 | $2.06 | $4.16 | 4,698,807.2 | -7.82% |
| 2024-07 | $7.92 | $5.22 | $2.70 | 400,144.8 | -2.32% |
| 2024-06 | $8.77 | $5.40 | $3.37 | 787,447.7 | -37.60% |
| 2024-05 | $13.05 | $7.47 | $5.58 | 742,465.7 | -20.58% |
| 2024-04 | $16.65 | $10.80 | $5.85 | 184,654.8 | -31.84% |
| 2024-03 | $19.80 | $14.85 | $4.95 | 272,377.1 | -9.60% |
| 2024-02 | $22.05 | $16.24 | $5.81 | 268,322.3 | +4.21% |
| 2024-01 | $20.43 | $13.68 | $6.75 | 370,912.2 | -16.30% |
Xiao I Corp Adr 주식 (AIXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.40 | $18.45 | $4.95 | 274,129.9 | +2.02% |
| 2023-11 | $24.66 | $14.94 | $9.72 | 239,237.8 | +22.93% |
| 2023-10 | $20.52 | $12.60 | $7.92 | 154,753.4 | -4.74% |
| 2023-09 | $26.01 | $14.67 | $11.34 | 325,118.7 | -30.66% |
| 2023-08 | $93.51 | $19.62 | $73.89 | 2,163,591.1 | -70.18% |
| 2023-07 | $82.80 | $42.75 | $40.05 | 947,254.1 | +72.74% |
| 2023-06 | $61.37 | $46.44 | $14.93 | 610,399.0 | -10.59% |
| 2023-05 | $58.50 | $46.44 | $12.06 | 275,848.9 | +10.19% |
| 2023-04 | $65.70 | $38.70 | $27.00 | 808,309.3 | -21.97% |
| 2023-03 | $64.71 | $44.55 | $20.16 | 671,725.6 | +0.00% |
0.11%
0.09%
자본화:
|
볼륨(24시간):