Stockscreener 앱 받기
0.1006
3.64%
-0.0038
Akoustis Technologies Inc 주식 (AKTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.11 | $0.084 | $0.026 | 35,905,529.0 | -3.64% |
| 2024-11-21 | $0.1093 | $0.0931 | $0.0162 | 209,578,713.0 | +19.86% |
| 2024-11-20 | $0.1035 | $0.0819 | $0.0216 | 48,518,625.0 | +4.94% |
| 2024-11-19 | $0.123 | $0.0766 | $0.0464 | 136,356,697.0 | +2.98% |
| 2024-11-18 | $0.139 | $0.0594 | $0.0796 | 194,345,161.0 | +26.93% |
| 2024-11-15 | $0.068 | $0.05 | $0.018 | 35,722,150.0 | +18.69% |
| 2024-11-14 | $0.0557 | $0.0487 | $0.007 | 30,266,547.0 | +13.59% |
| 2024-11-13 | $0.05 | $0.0452 | $0.0048 | 9,278,605.0 | -1.05% |
| 2024-11-12 | $0.0487 | $0.0452 | $0.0035 | 7,249,994.0 | +1.71% |
| 2024-11-11 | $0.0578 | $0.0452 | $0.0126 | 7,842,934.0 | -3.51% |
| 2024-11-08 | $0.0534 | $0.0474 | $0.006 | 10,302,849.0 | -7.09% |
| 2024-11-07 | $0.0541 | $0.047 | $0.00706 | 8,042,894.0 | +8.07% |
| 2024-11-06 | $0.0613 | $0.0431 | $0.0182 | 17,170,357.0 | -18.41% |
| 2024-11-05 | $0.0631 | $0.056 | $0.0071 | 8,273,234.0 | +0.85% |
| 2024-11-04 | $0.0587 | $0.0502 | $0.0085 | 7,807,547.0 | +14.87% |
| 2024-11-01 | $0.0574 | $0.05 | $0.0074 | 10,033,117.0 | -8.59% |
| 2024-10-31 | $0.0603 | $0.0553 | $0.005 | 14,899,780.0 | -8.81% |
| 2024-10-30 | $0.0634 | $0.0583 | $0.0051 | 14,028,478.0 | -5.11% |
| 2024-10-29 | $0.0665 | $0.0604 | $0.0061 | 16,564,490.0 | -3.58% |
| 2024-10-28 | $0.067 | $0.0595 | $0.0075 | 17,038,680.0 | +13.56% |
| 2024-10-25 | $0.06 | $0.054 | $0.006 | 13,205,916.0 | +2.97% |
| 2024-10-24 | $0.0674 | $0.0547 | $0.0127 | 17,742,182.0 | -15.49% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.139 | $0.0431 | $0.0959 | 812,600,482.0 | +79.96% |
| 2024-10 | $0.0949 | $0.054 | $0.0409 | 219,378,345.0 | -37.54% |
| 2024-09 | $0.10 | $0.0535 | $0.0465 | 242,203,450.0 | +10.77% |
| 2024-08 | $0.123 | $0.0734 | $0.0496 | 249,648,973.0 | -33.00% |
| 2024-07 | $0.1631 | $0.1136 | $0.0495 | 116,783,909.0 | -8.43% |
| 2024-06 | $0.2079 | $0.112 | $0.0959 | 138,890,967.0 | -38.74% |
| 2024-05 | $0.6489 | $0.1309 | $0.518 | 672,526,186.0 | -63.38% |
| 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% |
2.84%
2.88%
자본화:
|
볼륨(24시간):