Stockscreener 앱 받기
1.50
4.17%
-0.06
Aemetis Inc 주식 (AMTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $1.58 | $1.46 | $0.119 | 211,355.0 | -4.17% |
| 2026-07-30 | $1.56 | $1.42 | $0.138 | 649,997.0 | +10.64% |
| 2026-07-29 | $1.55 | $1.38 | $0.17 | 1,454,196.0 | -4.73% |
| 2026-07-28 | $1.60 | $1.46 | $0.14 | 1,357,965.0 | -4.82% |
| 2026-07-27 | $1.66 | $1.55 | $0.11 | 579,552.0 | -7.72% |
| 2026-07-24 | $1.87 | $1.67 | $0.205 | 990,263.0 | -8.92% |
| 2026-07-23 | $1.86 | $1.69 | $0.17 | 1,130,237.0 | +8.19% |
| 2026-07-22 | $1.76 | $1.55 | $0.21 | 1,630,608.0 | +10.32% |
| 2026-07-21 | $1.62 | $1.48 | $0.1389 | 841,451.0 | +6.16% |
| 2026-07-20 | $1.58 | $1.44 | $0.14 | 1,087,102.0 | -7.01% |
| 2026-07-17 | $1.70 | $1.53 | $0.1699 | 1,365,877.0 | +0.64% |
| 2026-07-16 | $1.60 | $1.55 | $0.055 | 710,751.0 | -4.29% |
| 2026-07-15 | $1.70 | $1.56 | $0.13 | 813,810.0 | -1.81% |
| 2026-07-14 | $1.67 | $1.61 | $0.064 | 1,536,601.0 | +4.40% |
| 2026-07-13 | $1.72 | $1.58 | $0.14 | 960,587.0 | -0.63% |
| 2026-07-10 | $1.69 | $1.51 | $0.18 | 1,166,587.0 | -4.76% |
| 2026-07-09 | $1.83 | $1.66 | $0.1687 | 1,302,680.0 | -4.55% |
| 2026-07-08 | $1.83 | $1.73 | $0.0976 | 811,402.0 | -0.56% |
| 2026-07-07 | $1.78 | $1.65 | $0.1265 | 720,905.0 | +3.51% |
| 2026-07-06 | $1.73 | $1.64 | $0.091 | 788,764.0 | +3.64% |
| 2026-07-02 | $1.66 | $1.58 | $0.08 | 908,678.0 | +3.77% |
| 2026-07-01 | $1.67 | $1.58 | $0.09 | 698,906.0 | -3.05% |
Aemetis Inc 주식 (AMTX) 연도별 가격 이력
이 심층 분석에서는 Aemetis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aemetis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aemetis Inc 주식 (AMTX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.87 | $1.38 | $0.49 | 21,718,274.0 | -8.84% |
| 2026-06 | $2.73 | $1.56 | $1.16 | 29,579,709.0 | -35.69% |
| 2026-05 | $3.80 | $2.06 | $1.73 | 33,376,898.0 | -19.05% |
| 2026-04 | $3.27 | $2.19 | $1.08 | 34,532,467.0 | -1.25% |
| 2026-03 | $3.60 | $1.37 | $2.23 | 43,846,576.0 | +124.65% |
| 2026-02 | $1.83 | $1.40 | $0.435 | 14,011,044.0 | -7.19% |
| 2026-01 | $1.91 | $1.41 | $0.4991 | 19,768,139.0 | +10.07% |
Aemetis Inc 주식 (AMTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.78 | $1.30 | $0.485 | 17,359,629.0 | -17.34% |
| 2025-11 | $2.25 | $1.50 | $0.75 | 19,342,065.0 | -18.78% |
| 2025-10 | $3.27 | $2.08 | $1.19 | 34,996,247.0 | -5.33% |
| 2025-09 | $2.56 | $2.04 | $0.52 | 15,898,547.0 | -11.42% |
| 2025-08 | $2.88 | $2.15 | $0.735 | 15,176,043.0 | -6.62% |
| 2025-07 | $3.66 | $2.44 | $1.22 | 24,372,837.0 | +9.68% |
| 2025-06 | $2.54 | $1.64 | $0.90 | 25,220,587.0 | +45.03% |
| 2025-05 | $1.85 | $1.22 | $0.635 | 21,925,562.0 | +35.71% |
| 2025-04 | $2.01 | $1.22 | $0.7899 | 17,916,477.0 | -27.59% |
| 2025-03 | $2.15 | $1.50 | $0.65 | 17,337,641.0 | -3.33% |
| 2025-02 | $2.24 | $1.69 | $0.55 | 15,089,422.0 | -22.08% |
| 2025-01 | $3.10 | $2.04 | $1.06 | 16,312,202.0 | -14.13% |
Aemetis Inc 주식 (AMTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.15 | $2.51 | $1.64 | 13,218,118.0 | -31.30% |
| 2024-11 | $4.73 | $2.61 | $2.12 | 19,075,700.0 | +53.18% |
| 2024-10 | $3.20 | $2.25 | $0.95 | 14,282,340.0 | +16.09% |
| 2024-09 | $2.65 | $2.16 | $0.49 | 9,610,594.0 | -6.50% |
| 2024-08 | $3.02 | $2.10 | $0.918 | 12,717,729.0 | -23.36% |
| 2024-07 | $4.05 | $2.81 | $1.24 | 10,790,312.0 | +6.64% |
| 2024-06 | $3.58 | $2.90 | $0.68 | 13,955,008.0 | -12.75% |
| 2024-05 | $4.55 | $3.41 | $1.14 | 11,188,925.0 | -11.54% |
| 2024-04 | $6.14 | $3.60 | $2.54 | 18,226,111.0 | -34.89% |
| 2024-03 | $7.03 | $2.75 | $4.28 | 54,858,645.0 | +65.01% |
| 2024-02 | $3.91 | $3.17 | $0.739 | 8,099,593.0 | -0.27% |
| 2024-01 | $5.21 | $2.97 | $2.24 | 11,823,464.0 | -30.53% |
0.00%
0.90%
자본화:
|
볼륨(24시간):