Stockscreener 앱 받기
0.561
4.27%
-0.025
Aterian Inc 주식 (ATER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.5851 | $0.5515 | $0.0336 | 51,231.0 | -4.27% |
| 2026-10-15 | $0.6099 | $0.58 | $0.0299 | 40,040.0 | -1.97% |
| 2026-10-14 | $0.5978 | $0.551 | $0.0468 | 73,008.0 | +4.79% |
| 2026-10-13 | $0.6299 | $0.563 | $0.0669 | 72,474.0 | -6.11% |
| 2026-10-12 | $0.62 | $0.59 | $0.03 | 157,266.0 | -0.55% |
| 2026-10-09 | $0.66 | $0.5806 | $0.0794 | 47,000.0 | +0.28% |
| 2026-10-08 | $0.6399 | $0.57 | $0.0699 | 61,752.0 | -0.26% |
| 2026-10-07 | $0.6423 | $0.60 | $0.0423 | 67,076.0 | -4.92% |
| 2026-10-06 | $0.699 | $0.635 | $0.064 | 187,339.0 | +1.09% |
| 2026-10-05 | $0.6904 | $0.61 | $0.0804 | 195,496.0 | -2.92% |
| 2026-10-02 | $0.6788 | $0.6164 | $0.0624 | 334,414.0 | +7.40% |
| 2026-10-01 | $0.6272 | $0.5638 | $0.0634 | 211,271.0 | +3.92% |
| 2026-09-30 | $0.6455 | $0.58 | $0.0655 | 331,671.0 | -6.92% |
| 2026-09-29 | $0.65 | $0.6302 | $0.0198 | 54,214.0 | -2.82% |
| 2026-09-28 | $0.675 | $0.63 | $0.045 | 106,343.0 | -2.33% |
| 2026-09-25 | $0.69 | $0.6515 | $0.0385 | 76,673.0 | -1.57% |
| 2026-09-24 | $0.69 | $0.6301 | $0.0599 | 155,641.0 | +6.24% |
| 2026-09-23 | $0.66 | $0.6301 | $0.0299 | 128,580.0 | -3.38% |
| 2026-09-22 | $0.69 | $0.63 | $0.06 | 179,196.0 | -1.71% |
| 2026-09-21 | $0.70 | $0.6521 | $0.0479 | 252,171.0 | -4.47% |
| 2026-09-18 | $0.7028 | $0.6507 | $0.0521 | 217,005.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.699 | $0.551 | $0.148 | 1,498,367.0 | -4.36% |
| 2026-09 | $1.02 | $0.40 | $0.62 | 103,700,707.0 | +46.65% |
| 2026-08 | $0.549 | $0.39 | $0.159 | 4,324,485.0 | -2.46% |
| 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 | 2,481,695.0 | -49.46% |
| 2024-02 | $5.88 | $3.49 | $2.39 | 1,453,650.0 | +53.23% |
| 2024-01 | $4.44 | $3.42 | $1.02 | 501,245.0 | -14.78% |
5.29%
0.27%
자본화:
|
볼륨(24시간):