Stockscreener 앱 받기
0.4187
26.30%
-0.1494
시간 외 거래:
.43
0.0113
+2.70%
Akoustis Technologies Inc 주식 (AKTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $0.54 | $0.41 | $0.13 | 2,920,828.0 | -26.30% |
| 2024-05-10 | $0.5919 | $0.55 | $0.0419 | 418,022.0 | +1.01% |
| 2024-05-09 | $0.6342 | $0.5415 | $0.0927 | 537,518.0 | -1.40% |
| 2024-05-08 | $0.59 | $0.55 | $0.04 | 290,328.0 | -4.44% |
| 2024-05-07 | $0.6489 | $0.59 | $0.0589 | 405,473.0 | -0.96% |
| 2024-05-06 | $0.6088 | $0.5763 | $0.0325 | 211,672.0 | +0.45% |
| 2024-05-03 | $0.6088 | $0.5736 | $0.0352 | 403,456.0 | +0.00% |
| 2024-05-02 | $0.6088 | $0.5829 | $0.0259 | 422,579.0 | +0.00% |
| 2024-05-01 | $0.6075 | $0.56 | $0.0475 | 288,605.0 | +2.20% |
| 2024-04-30 | $0.59 | $0.5543 | $0.0357 | 372,142.0 | +2.55% |
| 2024-04-29 | $0.5988 | $0.5201 | $0.0787 | 349,670.0 | +4.82% |
| 2024-04-26 | $0.58 | $0.5226 | $0.0574 | 272,632.0 | -3.46% |
| 2024-04-25 | $0.59 | $0.5425 | $0.0475 | 270,853.0 | +1.85% |
| 2024-04-24 | $0.593 | $0.555 | $0.038 | 330,171.0 | -8.03% |
| 2024-04-23 | $0.614 | $0.52 | $0.094 | 790,856.0 | +10.48% |
| 2024-04-22 | $0.5536 | $0.487 | $0.0666 | 366,279.0 | +12.26% |
| 2024-04-19 | $0.5233 | $0.4825 | $0.0408 | 466,563.0 | -4.70% |
| 2024-04-18 | $0.5314 | $0.48 | $0.0514 | 340,032.0 | +1.23% |
| 2024-04-17 | $0.5229 | $0.49 | $0.0329 | 360,226.0 | -0.06% |
| 2024-04-16 | $0.5427 | $0.505 | $0.0377 | 595,894.0 | -3.86% |
| 2024-04-15 | $0.58 | $0.505 | $0.075 | 867,131.0 | -8.32% |
Akoustis Technologies Inc 주식 (AKTS) 연도별 가격 이력
이 심층 분석에서는 Akoustis Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akoustis Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akoustis Technologies Inc 주식 (AKTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.6489 | $0.41 | $0.2389 | 8,819,309.0 | -28.68% |
| 2024-04 | $0.64 | $0.48 | $0.16 | 10,091,055.0 | -0.68% |
| 2024-03 | $0.6696 | $0.53 | $0.1396 | 14,661,149.0 | -4.94% |
| 2024-02 | $0.85 | $0.52 | $0.33 | 21,312,256.0 | +8.42% |
| 2024-01 | $0.98 | $0.45 | $0.53 | 20,239,408.0 | -31.24% |
Akoustis Technologies Inc 주식 (AKTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.19 | $0.485 | $0.705 | 15,671,063.0 | +46.32% |
| 2023-11 | $0.83 | $0.47 | $0.36 | 13,254,767.0 | +12.43% |
| 2023-10 | $0.9399 | $0.46 | $0.4799 | 12,460,080.0 | -32.66% |
| 2023-09 | $1.66 | $0.703 | $0.957 | 34,174,090.0 | -50.14% |
| 2023-08 | $2.39 | $1.50 | $0.8892 | 14,053,207.0 | -36.82% |
| 2023-07 | $3.24 | $2.29 | $0.945 | 13,561,801.0 | -24.84% |
| 2023-06 | $3.57 | $2.83 | $0.7364 | 10,074,504.0 | +0.63% |
| 2023-05 | $3.22 | $2.62 | $0.60 | 11,779,883.0 | +10.88% |
| 2023-04 | $3.48 | $2.73 | $0.7442 | 8,846,835.0 | -7.47% |
| 2023-03 | $3.93 | $2.63 | $1.30 | 16,380,393.0 | -17.65% |
| 2023-02 | $4.96 | $3.54 | $1.42 | 16,360,146.0 | +1.36% |
| 2023-01 | $3.78 | $2.62 | $1.16 | 18,121,109.0 | +30.85% |
Akoustis Technologies Inc 주식 (AKTS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.96 | $2.35 | $1.61 | 7,803,932.0 | -25.79% |
| 2022-11 | $3.98 | $3.03 | $0.95 | 7,298,813.0 | +14.11% |
| 2022-10 | $3.38 | $2.28 | $1.10 | 11,877,058.0 | +12.12% |
| 2022-09 | $4.46 | $2.77 | $1.69 | 8,900,456.0 | -32.19% |
| 2022-08 | $5.24 | $4.15 | $1.09 | 6,106,920.0 | +2.34% |
| 2022-07 | $4.41 | $3.33 | $1.08 | 4,980,456.0 | +15.68% |
| 2022-06 | $4.66 | $3.25 | $1.41 | 11,041,643.0 | -7.50% |
| 2022-05 | $4.99 | $3.25 | $1.74 | 13,463,448.0 | -9.91% |
| 2022-04 | $7.13 | $4.25 | $2.88 | 9,793,739.0 | -31.69% |
| 2022-03 | $7.00 | $5.15 | $1.85 | 10,531,753.0 | +3.17% |
| 2022-02 | $6.43 | $5.10 | $1.33 | 13,569,583.0 | +4.13% |
| 2022-01 | $7.10 | $4.58 | $2.52 | 14,822,232.0 | -9.43% |
0.28%
6.12%
자본화:
|
볼륨(24시간):