Stockscreener 앱 받기
0.4572
7.79%
-0.0429
시간 외 거래:
.46
0.0028
+0.61%
Aterian Inc 주식 (ATER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $0.549 | $0.45 | $0.099 | 198,430.0 | -8.58% |
| 2026-08-14 | $0.5388 | $0.4701 | $0.0687 | 128,515.0 | +3.39% |
| 2026-08-13 | $0.49 | $0.4601 | $0.0299 | 184,926.0 | +3.47% |
| 2026-08-12 | $0.49 | $0.461 | $0.029 | 110,379.0 | -4.40% |
| 2026-08-11 | $0.51 | $0.451 | $0.059 | 1,233,221.0 | +1.88% |
| 2026-08-10 | $0.50 | $0.47 | $0.03 | 110,972.0 | -2.72% |
| 2026-08-07 | $0.511 | $0.4535 | $0.0575 | 153,244.0 | +7.03% |
| 2026-08-06 | $0.51 | $0.46 | $0.05 | 118,384.0 | -8.84% |
| 2026-08-05 | $0.514 | $0.47 | $0.044 | 165,489.0 | -0.14% |
| 2026-08-04 | $0.5473 | $0.4487 | $0.0986 | 474,133.0 | +15.41% |
| 2026-08-03 | $0.4439 | $0.4105 | $0.0334 | 138,415.0 | +7.00% |
| 2026-07-31 | $0.4288 | $0.39 | $0.0388 | 262,009.0 | +5.15% |
| 2026-07-30 | $0.4067 | $0.367 | $0.0397 | 283,038.0 | +4.00% |
| 2026-07-29 | $0.3999 | $0.3611 | $0.0388 | 259,807.0 | -3.30% |
| 2026-07-28 | $0.47 | $0.3541 | $0.1159 | 2,744,434.0 | +7.57% |
| 2026-07-27 | $0.4312 | $0.3543 | $0.0769 | 311,133.0 | -10.10% |
| 2026-07-24 | $0.5485 | $0.4004 | $0.1481 | 804,798.0 | -27.09% |
| 2026-07-23 | $0.6615 | $0.55 | $0.1115 | 599,524.0 | -14.18% |
| 2026-07-22 | $1.03 | $0.60 | $0.43 | 822,349.0 | -37.78% |
| 2026-07-21 | $1.22 | $1.03 | $0.19 | 343,563.0 | -17.60% |
| 2026-07-20 | $1.28 | $1.24 | $0.04 | 106,226.0 | -3.85% |
Aterian Inc 주식 (ATER) 연도별 가격 이력
이 심층 분석에서는 Aterian Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aterian Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aterian Inc 주식 (ATER) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.549 | $0.4105 | $0.1385 | 3,214,538.0 | +11.49% |
| 2026-07 | $1.45 | $0.3541 | $1.10 | 8,525,555.0 | -68.93% |
| 2026-06 | $1.47 | $1.01 | $0.46 | 3,951,500.0 | +20.00% |
| 2026-05 | $1.37 | $0.911 | $0.459 | 13,509,698.0 | +15.79% |
| 2026-04 | $1.87 | $0.5521 | $1.32 | 265,437,981.0 | +65.79% |
| 2026-03 | $0.63 | $0.5392 | $0.0908 | 994,090.0 | +0.67% |
| 2026-02 | $0.739 | $0.515 | $0.224 | 1,367,322.0 | -17.82% |
| 2026-01 | $0.9356 | $0.662 | $0.2736 | 2,779,725.0 | -0.42% |
Aterian Inc 주식 (ATER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.05 | $0.655 | $0.395 | 3,619,214.0 | -10.49% |
| 2025-11 | $0.9651 | $0.65 | $0.3151 | 1,435,278.0 | -21.97% |
| 2025-10 | $1.26 | $0.95 | $0.31 | 2,138,266.0 | -8.64% |
| 2025-09 | $1.06 | $0.92 | $0.14 | 2,041,030.0 | +8.61% |
| 2025-08 | $1.32 | $0.90 | $0.42 | 2,451,648.0 | -20.43% |
| 2025-07 | $1.80 | $1.21 | $0.59 | 2,631,465.0 | -26.81% |
| 2025-06 | $1.72 | $1.22 | $0.50 | 4,727,780.0 | +8.50% |
| 2025-05 | $2.19 | $1.52 | $0.67 | 2,638,703.0 | -22.34% |
| 2025-04 | $2.25 | $1.56 | $0.6876 | 1,938,831.0 | -6.19% |
| 2025-03 | $3.50 | $2.01 | $1.49 | 55,119,031.0 | +1.94% |
| 2025-02 | $2.50 | $1.86 | $0.64 | 1,619,857.0 | -8.44% |
| 2025-01 | $2.70 | $2.12 | $0.5849 | 631,382.0 | -6.25% |
Aterian Inc 주식 (ATER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.90 | $2.11 | $0.7852 | 1,197,417.0 | -6.59% |
| 2024-11 | $3.10 | $2.22 | $0.88 | 1,462,887.0 | +1.49% |
| 2024-10 | $3.15 | $2.64 | $0.5131 | 728,578.0 | -6.60% |
| 2024-09 | $3.84 | $2.65 | $1.19 | 1,155,594.0 | -3.68% |
| 2024-08 | $3.50 | $2.55 | $0.9459 | 1,511,021.0 | +0.00% |
| 2024-07 | $3.33 | $2.41 | $0.9165 | 1,479,554.0 | +6.41% |
| 2024-06 | $2.83 | $1.99 | $0.84 | 4,438,326.0 | +6.84% |
| 2024-05 | $3.37 | $2.25 | $1.12 | 2,423,309.0 | +15.86% |
| 2024-04 | $3.95 | $1.90 | $2.05 | 3,758,158.0 | -17.75% |
| 2024-03 | $6.54 | $2.55 | $3.99 | 2,481,694.8 | -49.46% |
| 2024-02 | $5.88 | $3.49 | $2.39 | 1,453,650.8 | +53.23% |
| 2024-01 | $4.44 | $3.42 | $1.02 | 501,243.3 | -14.78% |
2.25%
0.75%
자본화:
|
볼륨(24시간):