Stockscreener 앱 받기
0.6787
1.08%
-0.0074
Xiao I Corp Adr 주식 (AIXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.713 | $0.6773 | $0.0357 | 151,755.0 | -0.89% |
| 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% |
| 2025-12-01 | $0.7507 | $0.68 | $0.0707 | 195,991.0 | -4.92% |
| 2025-11-28 | $0.7698 | $0.7223 | $0.0475 | 93,637.0 | -4.75% |
| 2025-11-26 | $0.7771 | $0.69 | $0.0871 | 141,067.0 | +4.66% |
| 2025-11-25 | $0.7772 | $0.6536 | $0.1236 | 120,446.0 | +7.31% |
| 2025-11-24 | $0.8399 | $0.6601 | $0.1798 | 348,361.0 | -14.64% |
| 2025-11-21 | $0.80 | $0.6012 | $0.1988 | 989,502.0 | +28.51% |
| 2025-11-20 | $0.72 | $0.6202 | $0.0998 | 140,318.0 | -8.39% |
| 2025-11-19 | $0.708 | $0.67 | $0.038 | 103,995.0 | -0.47% |
| 2025-11-18 | $0.75 | $0.6601 | $0.0899 | 341,045.0 | -8.10% |
| 2025-11-17 | $0.804 | $0.74 | $0.064 | 124,684.0 | -6.46% |
| 2025-11-14 | $0.81 | $0.7193 | $0.0907 | 184,361.0 | -3.31% |
| 2025-11-13 | $0.859 | $0.7585 | $0.1005 | 268,480.0 | -2.57% |
| 2025-11-12 | $0.85 | $0.8203 | $0.0297 | 43,117.0 | +2.40% |
| 2025-11-11 | $0.85 | $0.79 | $0.06 | 57,503.0 | -2.36% |
| 2025-11-10 | $0.89 | $0.8177 | $0.0723 | 38,593.0 | +0.61% |
| 2025-11-07 | $0.8599 | $0.78 | $0.0799 | 261,742.0 | -4.02% |
| 2025-11-06 | $0.918 | $0.83 | $0.088 | 256,154.0 | -3.54% |
| 2025-11-05 | $0.9499 | $0.8289 | $0.121 | 269,684.0 | +8.53% |
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 | $0.64 | $0.1107 | 769,029.0 | -6.55% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):