Stockscreener 앱 받기
2.79
2.95%
0.08
시간 외 거래:
2.82
0.03
+1.08%
Aemetis Inc 주식 (AMTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $2.86 | $2.71 | $0.15 | 563,432.0 | +2.95% |
| 2025-08-01 | $2.71 | $2.57 | $0.14 | 826,874.0 | -0.37% |
| 2025-07-31 | $2.95 | $2.70 | $0.25 | 807,614.0 | -4.90% |
| 2025-07-30 | $2.95 | $2.77 | $0.175 | 669,777.0 | +0.70% |
| 2025-07-29 | $3.26 | $2.83 | $0.43 | 1,141,608.0 | -12.88% |
| 2025-07-28 | $3.37 | $3.21 | $0.16 | 657,932.0 | +2.19% |
| 2025-07-25 | $3.27 | $2.96 | $0.31 | 961,289.0 | -2.45% |
| 2025-07-24 | $3.38 | $3.25 | $0.125 | 561,641.0 | -0.91% |
| 2025-07-23 | $3.33 | $3.27 | $0.055 | 178,368.0 | +5.10% |
| 2025-07-22 | $3.16 | $2.92 | $0.2334 | 735,896.0 | +5.37% |
| 2025-07-21 | $3.04 | $2.77 | $0.265 | 1,048,317.0 | +7.58% |
| 2025-07-18 | $2.85 | $2.73 | $0.115 | 531,004.0 | -0.72% |
| 2025-07-17 | $2.86 | $2.73 | $0.125 | 1,090,524.0 | +1.45% |
| 2025-07-16 | $3.09 | $2.73 | $0.36 | 1,380,357.0 | -8.03% |
| 2025-07-15 | $3.12 | $2.97 | $0.15 | 822,319.0 | +0.34% |
| 2025-07-14 | $3.01 | $2.84 | $0.1699 | 836,858.0 | +1.36% |
| 2025-07-11 | $3.30 | $2.80 | $0.50 | 2,355,919.0 | -11.98% |
| 2025-07-10 | $3.53 | $3.33 | $0.20 | 1,010,428.0 | +0.00% |
| 2025-07-09 | $3.66 | $3.31 | $0.345 | 1,950,706.0 | -4.30% |
| 2025-07-08 | $3.56 | $3.30 | $0.255 | 1,347,368.0 | +5.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.86 | $2.57 | $0.29 | 1,953,738.0 | +2.57% |
| 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% |
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% |
1.09%
4.72%
자본화:
|
볼륨(24시간):