Stockscreener 앱 받기
1.05
13.22%
-0.16
시간 외 거래:
1.05
Aterian Inc 주식 (ATER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.26 | $1.04 | $0.22 | 366,253.0 | -13.22% |
| 2025-10-09 | $1.24 | $1.17 | $0.07 | 94,974.0 | +4.76% |
| 2025-10-08 | $1.20 | $1.11 | $0.0892 | 59,972.0 | +2.21% |
| 2025-10-07 | $1.16 | $1.10 | $0.0643 | 104,314.0 | -1.74% |
| 2025-10-06 | $1.23 | $1.12 | $0.1032 | 131,019.0 | -2.54% |
| 2025-10-03 | $1.21 | $1.15 | $0.065 | 92,031.0 | +3.51% |
| 2025-10-02 | $1.18 | $1.02 | $0.1596 | 202,179.0 | +10.68% |
| 2025-10-01 | $1.06 | $1.02 | $0.0399 | 185,245.0 | -1.90% |
| 2025-09-30 | $1.06 | $1.03 | $0.03 | 150,131.0 | +2.94% |
| 2025-09-29 | $1.06 | $1.01 | $0.046 | 97,137.0 | +0.00% |
| 2025-09-26 | $1.05 | $1.01 | $0.04 | 135,309.0 | -2.86% |
| 2025-09-25 | $1.06 | $0.9837 | $0.0763 | 138,166.0 | +0.96% |
| 2025-09-24 | $1.05 | $0.99 | $0.06 | 107,139.0 | +0.00% |
| 2025-09-23 | $1.05 | $0.99 | $0.06 | 161,335.0 | +4.82% |
| 2025-09-22 | $1.00 | $0.965 | $0.035 | 97,759.0 | -0.29% |
| 2025-09-19 | $1.02 | $0.99 | $0.03 | 87,324.0 | -0.49% |
| 2025-09-18 | $1.01 | $0.967 | $0.043 | 114,020.0 | +2.67% |
| 2025-09-17 | $1.00 | $0.9503 | $0.0497 | 80,409.0 | -0.61% |
| 2025-09-16 | $0.9887 | $0.9501 | $0.0386 | 70,517.0 | +0.19% |
| 2025-09-15 | $0.9846 | $0.946 | $0.0386 | 171,143.0 | +0.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.26 | $1.02 | $0.24 | 1,602,240.0 | +0.00% |
| 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% |
Aterian Inc 주식 (ATER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.78 | $3.43 | $1.34 | 800,561.8 | +11.13% |
| 2023-11 | $4.80 | $3.15 | $1.65 | 831,754.8 | +13.99% |
| 2023-10 | $4.68 | $3.12 | $1.56 | 738,379.2 | -15.87% |
| 2023-09 | $4.44 | $3.60 | $0.84 | 618,803.1 | -8.17% |
| 2023-08 | $6.12 | $3.96 | $2.16 | 2,201,822.8 | -27.50% |
| 2023-07 | $8.88 | $5.19 | $3.69 | 2,244,547.9 | +6.78% |
| 2023-06 | $7.56 | $4.20 | $3.36 | 2,465,807.9 | -21.25% |
| 2023-05 | $10.56 | $5.40 | $5.16 | 2,144,495.9 | -26.18% |
| 2023-04 | $11.40 | $8.52 | $2.88 | 1,038,199.1 | -8.01% |
| 2023-03 | $14.52 | $9.15 | $5.37 | 1,486,834.1 | -28.32% |
| 2023-02 | $20.19 | $13.56 | $6.63 | 2,554,740.2 | -21.57% |
| 2023-01 | $19.80 | $8.52 | $11.28 | 6,689,059.4 | +98.62% |
2.75%
0.09%
자본화:
|
볼륨(24시간):