Stockscreener 앱 받기
0.8923
4.11%
0.0653
시간 외 거래:
1.24
0.3477
+38.97%
Xiao I Corp Adr 주식 (AIXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $0.9097 | $0.7634 | $0.1463 | 342,422.0 | +7.90% |
| 2026-08-14 | $0.8912 | $0.7068 | $0.1844 | 448,301.0 | -6.64% |
| 2026-08-13 | $0.90 | $0.8414 | $0.0586 | 339,985.0 | -2.74% |
| 2026-08-12 | $0.9887 | $0.90 | $0.0887 | 319,763.0 | -7.66% |
| 2026-08-11 | $1.01 | $0.93 | $0.08 | 373,330.0 | -2.34% |
| 2026-08-10 | $1.11 | $1.00 | $0.1099 | 550,682.0 | -9.82% |
| 2026-08-07 | $1.34 | $1.06 | $0.28 | 5,818,216.0 | +5.66% |
| 2026-08-06 | $1.10 | $1.02 | $0.08 | 193,743.0 | -2.75% |
| 2026-08-05 | $1.11 | $0.9888 | $0.1212 | 302,007.0 | +4.81% |
| 2026-08-04 | $1.11 | $1.02 | $0.09 | 187,062.0 | -2.80% |
| 2026-08-03 | $1.14 | $1.01 | $0.1298 | 197,578.0 | +1.90% |
| 2026-07-31 | $1.06 | $0.9899 | $0.0701 | 327,672.0 | -0.94% |
| 2026-07-30 | $1.08 | $0.9601 | $0.1199 | 740,355.0 | -10.92% |
| 2026-07-29 | $1.60 | $1.03 | $0.5699 | 6,054,291.0 | +13.33% |
| 2026-07-28 | $1.11 | $1.04 | $0.075 | 168,151.0 | -7.89% |
| 2026-07-27 | $1.20 | $1.07 | $0.13 | 375,030.0 | -3.39% |
| 2026-07-24 | $1.30 | $1.15 | $0.15 | 199,418.0 | -1.67% |
| 2026-07-23 | $1.26 | $1.16 | $0.10 | 175,041.0 | -5.51% |
| 2026-07-22 | $1.39 | $1.12 | $0.27 | 730,759.0 | +2.42% |
| 2026-07-21 | $1.34 | $1.16 | $0.1799 | 3,280,019.0 | +2.48% |
| 2026-07-20 | $1.53 | $1.18 | $0.355 | 1,731,714.0 | -21.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.34 | $0.7068 | $0.6332 | 9,415,511.0 | -15.02% |
| 2026-07 | $2.35 | $0.9601 | $1.39 | 16,187,448.0 | -42.93% |
| 2026-06 | $12.76 | $1.72 | $11.04 | 37,758,008.0 | -84.77% |
| 2026-05 | $17.31 | $9.80 | $7.51 | 5,185,461.7 | -37.97% |
| 2026-04 | $54.20 | $1.62 | $52.58 | 156,119,759.7 | +729.39% |
| 2026-03 | $5.00 | $1.84 | $3.16 | 2,072,221.5 | -49.29% |
| 2026-02 | $7.80 | $4.02 | $3.78 | 1,588,284.8 | +2.43% |
| 2026-01 | $9.97 | $3.85 | $6.12 | 422,078.4 | -44.88% |
Xiao I Corp Adr 주식 (AIXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.01 | $8.12 | $6.89 | 238,059.6 | -43.20% |
| 2025-11 | $21.80 | $12.02 | $9.78 | 248,557.1 | -31.99% |
| 2025-10 | $31.40 | $20.70 | $10.70 | 290,514.9 | -14.40% |
| 2025-09 | $37.20 | $22.60 | $14.60 | 322,674.4 | -21.38% |
| 2025-08 | $38.42 | $28.00 | $10.42 | 164,929.1 | -11.17% |
| 2025-07 | $59.57 | $34.40 | $25.17 | 241,107.5 | -37.41% |
| 2025-06 | $62.80 | $45.00 | $17.80 | 112,696.2 | -7.74% |
| 2025-05 | $80.40 | $54.41 | $25.99 | 182,176.8 | -14.84% |
| 2025-04 | $88.00 | $42.23 | $45.77 | 117,798.7 | -15.15% |
| 2025-03 | $98.79 | $67.20 | $31.59 | 64,429.3 | -8.14% |
| 2025-02 | $111.8 | $76.20 | $35.60 | 115,239.0 | +13.63% |
| 2025-01 | $128.0 | $78.20 | $49.80 | 168,943.5 | -28.77% |
Xiao I Corp Adr 주식 (AIXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.3 | $94.00 | $39.30 | 117,295.4 | -3.08% |
| 2024-11 | $144.0 | $101.0 | $43.00 | 145,562.0 | +21.02% |
| 2024-10 | $166.2 | $80.20 | $86.00 | 235,743.4 | -7.45% |
| 2024-09 | $149.6 | $60.60 | $89.00 | 203,751.4 | +12.24% |
| 2024-08 | $124.4 | $41.26 | $83.14 | 234,940.4 | -7.82% |
| 2024-07 | $158.4 | $104.4 | $53.96 | 20,007.2 | -2.32% |
| 2024-06 | $175.5 | $108.0 | $67.48 | 39,372.4 | -37.60% |
| 2024-05 | $261.0 | $149.4 | $111.6 | 37,123.3 | -20.58% |
| 2024-04 | $333.0 | $216.0 | $117.0 | 9,232.7 | -31.84% |
| 2024-03 | $396.0 | $297.0 | $99.00 | 13,618.9 | -9.60% |
| 2024-02 | $441.0 | $324.7 | $116.3 | 13,416.1 | +4.21% |
| 2024-01 | $408.6 | $273.6 | $135.0 | 18,545.6 | -16.30% |
2.93%
0.36%
자본화:
|
볼륨(24시간):