Stockscreener 앱 받기
45.86
0.33%
0.1723
Artivion Inc 주식 (AORT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $46.58 | $45.19 | $1.39 | 158,116.0 | +0.31% |
| 2025-11-03 | $46.02 | $44.20 | $1.82 | 459,124.0 | +0.71% |
| 2025-10-31 | $46.05 | $45.27 | $0.785 | 525,437.0 | -0.61% |
| 2025-10-30 | $46.19 | $44.98 | $1.20 | 332,134.0 | +1.47% |
| 2025-10-29 | $45.83 | $44.70 | $1.13 | 513,415.0 | -0.60% |
| 2025-10-28 | $45.79 | $44.41 | $1.38 | 487,983.0 | +1.16% |
| 2025-10-27 | $45.00 | $43.25 | $1.75 | 454,536.0 | +3.09% |
| 2025-10-24 | $43.91 | $43.08 | $0.83 | 352,134.0 | +0.00% |
| 2025-10-23 | $43.48 | $42.59 | $0.8904 | 252,621.0 | -0.16% |
| 2025-10-22 | $43.51 | $41.98 | $1.53 | 341,061.0 | +2.77% |
| 2025-10-21 | $42.62 | $42.00 | $0.62 | 210,437.0 | -0.73% |
| 2025-10-20 | $42.77 | $42.06 | $0.71 | 233,289.0 | +1.26% |
| 2025-10-17 | $42.10 | $41.22 | $0.8758 | 182,903.0 | +1.30% |
| 2025-10-16 | $42.42 | $41.48 | $0.94 | 238,646.0 | +0.02% |
| 2025-10-15 | $41.76 | $40.99 | $0.77 | 228,000.0 | +1.24% |
| 2025-10-14 | $41.26 | $40.24 | $1.02 | 243,638.0 | +0.96% |
| 2025-10-13 | $41.03 | $39.98 | $1.05 | 292,944.0 | +1.07% |
| 2025-10-10 | $40.76 | $39.41 | $1.35 | 306,167.0 | -0.37% |
| 2025-10-09 | $41.30 | $40.30 | $1.00 | 140,469.0 | -1.56% |
| 2025-10-08 | $41.21 | $39.30 | $1.91 | 213,923.0 | +1.18% |
| 2025-10-07 | $40.99 | $40.12 | $0.87 | 287,058.0 | -0.59% |
Artivion Inc 주식 (AORT) 연도별 가격 이력
이 심층 분석에서는 Artivion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AORT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Artivion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Artivion Inc 주식 (AORT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $46.58 | $44.20 | $2.38 | 617,240.0 | +1.01% |
| 2025-10 | $46.19 | $38.95 | $7.24 | 7,064,126.0 | +7.16% |
| 2025-09 | $44.47 | $39.27 | $5.20 | 9,466,728.0 | -3.62% |
| 2025-08 | $45.07 | $30.27 | $14.80 | 12,778,420.0 | +42.12% |
| 2025-07 | $32.94 | $30.06 | $2.88 | 6,669,947.0 | -0.61% |
| 2025-06 | $31.66 | $28.14 | $3.52 | 6,726,794.0 | +5.14% |
| 2025-05 | $30.00 | $23.04 | $6.96 | 11,356,998.0 | +24.86% |
| 2025-04 | $25.07 | $21.97 | $3.10 | 9,313,186.0 | -3.62% |
| 2025-03 | $26.16 | $22.93 | $3.23 | 9,931,433.0 | -3.27% |
| 2025-02 | $32.05 | $24.18 | $7.86 | 8,494,164.0 | -17.93% |
| 2025-01 | $32.33 | $27.49 | $4.84 | 6,998,128.0 | +8.29% |
Artivion Inc 주식 (AORT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.45 | $27.52 | $2.93 | 4,876,081.0 | -3.15% |
| 2024-11 | $30.00 | $26.36 | $3.64 | 4,910,857.0 | +12.12% |
| 2024-10 | $27.73 | $24.82 | $2.91 | 4,144,386.0 | -1.09% |
| 2024-09 | $27.56 | $23.79 | $3.77 | 4,798,474.0 | -1.92% |
| 2024-08 | $27.43 | $23.80 | $3.63 | 4,919,272.0 | -0.04% |
| 2024-07 | $29.24 | $24.44 | $4.80 | 5,634,890.0 | +5.85% |
| 2024-06 | $25.74 | $22.50 | $3.24 | 4,339,471.0 | +8.69% |
| 2024-05 | $25.51 | $19.36 | $6.15 | 4,189,158.0 | +20.29% |
| 2024-04 | $21.90 | $19.52 | $2.38 | 3,126,262.0 | -7.28% |
| 2024-03 | $21.82 | $18.38 | $3.44 | 4,316,397.0 | +9.64% |
| 2024-02 | $20.49 | $16.48 | $4.01 | 5,866,691.0 | +15.43% |
| 2024-01 | $18.80 | $16.62 | $2.18 | 4,503,738.0 | -6.49% |
Artivion Inc 주식 (AORT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.00 | $17.29 | $1.71 | 4,566,659.0 | +0.79% |
| 2023-11 | $17.89 | $12.47 | $5.42 | 5,105,448.0 | +39.25% |
| 2023-10 | $15.74 | $12.16 | $3.58 | 5,044,915.0 | -15.96% |
| 2023-09 | $17.57 | $14.58 | $2.99 | 4,496,129.0 | -10.40% |
| 2023-08 | $17.97 | $15.85 | $2.12 | 4,632,622.0 | -2.87% |
| 2023-07 | $17.57 | $15.13 | $2.44 | 2,431,975.0 | +1.34% |
| 2023-06 | $17.69 | $14.33 | $3.36 | 4,905,582.0 | +14.75% |
| 2023-05 | $15.84 | $13.04 | $2.80 | 3,340,557.0 | +8.00% |
| 2023-04 | $14.66 | $12.57 | $2.09 | 2,103,341.0 | +5.88% |
| 2023-03 | $14.11 | $11.44 | $2.67 | 3,957,647.0 | -1.06% |
| 2023-02 | $15.18 | $12.69 | $2.49 | 2,920,739.0 | +1.53% |
| 2023-01 | $13.26 | $11.61 | $1.65 | 2,293,782.0 | +7.59% |
1.22%
0.08%
자본화:
|
볼륨(24시간):