Stockscreener 앱 받기
4.09
5.82%
0.225
시간 외 거래:
4.15
0.06
+1.47%
Aemetis Inc 주식 (AMTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.22 | $3.88 | $0.345 | 940,395.0 | +5.82% |
| 2024-11-20 | $4.08 | $3.76 | $0.315 | 672,614.0 | -1.65% |
| 2024-11-19 | $4.13 | $3.72 | $0.4099 | 901,567.0 | +3.97% |
| 2024-11-18 | $4.01 | $3.70 | $0.31 | 884,517.0 | -1.31% |
| 2024-11-15 | $4.10 | $3.79 | $0.31 | 709,065.0 | -5.90% |
| 2024-11-14 | $4.21 | $3.86 | $0.35 | 842,769.0 | -1.45% |
| 2024-11-13 | $4.58 | $4.10 | $0.4837 | 1,614,120.0 | -10.61% |
| 2024-11-12 | $4.73 | $3.50 | $1.23 | 3,986,492.0 | +28.69% |
| 2024-11-11 | $3.70 | $3.35 | $0.35 | 1,561,208.0 | +7.16% |
| 2024-11-08 | $3.42 | $2.93 | $0.49 | 1,058,807.0 | +10.38% |
| 2024-11-07 | $3.13 | $2.76 | $0.3684 | 508,574.0 | +8.39% |
| 2024-11-06 | $3.13 | $2.71 | $0.4242 | 822,105.0 | -11.11% |
| 2024-11-05 | $3.18 | $2.73 | $0.45 | 666,420.0 | +12.50% |
| 2024-11-04 | $2.84 | $2.62 | $0.2195 | 370,298.0 | +5.66% |
| 2024-11-01 | $2.77 | $2.61 | $0.155 | 487,344.0 | -0.75% |
| 2024-10-31 | $2.78 | $2.63 | $0.145 | 387,316.0 | -1.48% |
| 2024-10-30 | $2.80 | $2.68 | $0.12 | 410,826.0 | -0.73% |
| 2024-10-29 | $2.84 | $2.70 | $0.14 | 654,102.0 | -5.21% |
| 2024-10-28 | $3.02 | $2.86 | $0.155 | 461,400.0 | -3.36% |
| 2024-10-25 | $3.12 | $2.98 | $0.14 | 492,932.0 | -1.32% |
| 2024-10-24 | $3.02 | $2.87 | $0.15 | 252,803.0 | +3.42% |
| 2024-10-23 | $3.10 | $2.82 | $0.2838 | 592,243.0 | -2.67% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.73 | $2.61 | $2.12 | 16,966,690.0 | +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% |
Aemetis Inc 주식 (AMTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.02 | $4.33 | $1.69 | 11,624,010.0 | +18.02% |
| 2023-11 | $5.16 | $4.24 | $0.9199 | 8,098,222.0 | -6.33% |
| 2023-10 | $5.25 | $3.77 | $1.48 | 11,825,965.0 | +14.22% |
| 2023-09 | $6.06 | $3.97 | $2.09 | 13,372,821.0 | -17.17% |
| 2023-08 | $7.82 | $4.70 | $3.12 | 11,627,906.0 | -32.11% |
| 2023-07 | $8.99 | $6.48 | $2.51 | 11,729,229.0 | +0.68% |
| 2023-06 | $7.95 | $4.64 | $3.31 | 30,852,737.0 | +53.67% |
| 2023-05 | $4.89 | $1.16 | $3.73 | 39,616,584.0 | +114.86% |
| 2023-04 | $2.64 | $1.99 | $0.655 | 9,512,332.0 | -4.31% |
| 2023-03 | $3.88 | $2.10 | $1.78 | 16,500,313.0 | -35.01% |
| 2023-02 | $4.99 | $3.53 | $1.46 | 10,100,637.0 | -23.55% |
| 2023-01 | $4.74 | $3.62 | $1.12 | 9,551,192.0 | +17.93% |
Aemetis Inc 주식 (AMTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.75 | $3.71 | $2.04 | 13,111,121.0 | -28.13% |
| 2022-11 | $7.69 | $4.71 | $2.98 | 13,364,869.0 | -25.54% |
| 2022-10 | $7.84 | $5.75 | $2.09 | 15,092,984.0 | +20.92% |
| 2022-09 | $9.65 | $6.00 | $3.65 | 11,314,035.0 | -32.89% |
| 2022-08 | $11.50 | $6.79 | $4.71 | 18,990,089.0 | +24.08% |
| 2022-07 | $7.85 | $4.45 | $3.40 | 12,019,947.0 | +49.69% |
| 2022-06 | $9.30 | $4.85 | $4.45 | 18,937,935.0 | -39.46% |
| 2022-05 | $10.49 | $5.67 | $4.82 | 16,321,891.0 | -11.17% |
| 2022-04 | $13.78 | $9.05 | $4.73 | 13,025,036.0 | -27.94% |
| 2022-03 | $16.06 | $10.27 | $5.79 | 23,698,842.0 | -1.17% |
| 2022-02 | $13.31 | $8.46 | $4.85 | 14,590,712.0 | +39.80% |
| 2022-01 | $13.52 | $7.88 | $5.64 | 14,190,653.0 | -25.45% |
0.33%
5.12%
자본화:
|
볼륨(24시간):