Stockscreener 앱 받기
0.6259
1.28%
0.0079
시간 외 거래:
.70
0.0741
+11.84%
Aterian Inc 주식 (ATER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.9554 | $0.603 | $0.3524 | 46,049,763.0 | +1.28% |
| 2026-09-03 | $0.67 | $0.5228 | $0.1472 | 1,669,765.0 | +21.41% |
| 2026-09-02 | $0.5711 | $0.4411 | $0.13 | 797,263.0 | +13.11% |
| 2026-09-01 | $0.468 | $0.40 | $0.068 | 462,221.0 | +12.50% |
| 2026-08-31 | $0.4099 | $0.39 | $0.0199 | 84,277.0 | +2.22% |
| 2026-08-28 | $0.4099 | $0.39 | $0.0199 | 120,108.0 | -0.25% |
| 2026-08-27 | $0.4486 | $0.3901 | $0.0585 | 125,978.0 | -5.49% |
| 2026-08-26 | $0.45 | $0.4101 | $0.0399 | 103,872.0 | -1.24% |
| 2026-08-25 | $0.4599 | $0.42 | $0.0399 | 71,191.0 | -5.17% |
| 2026-08-24 | $0.4565 | $0.4301 | $0.0264 | 67,122.0 | +1.79% |
| 2026-08-21 | $0.4599 | $0.4301 | $0.0298 | 126,084.0 | +1.37% |
| 2026-08-20 | $0.4799 | $0.4201 | $0.0598 | 185,899.0 | -7.01% |
| 2026-08-19 | $0.485 | $0.4601 | $0.0249 | 142,713.0 | +2.08% |
| 2026-08-18 | $0.4899 | $0.441 | $0.0489 | 280,109.0 | -1.03% |
| 2026-08-17 | $0.549 | $0.45 | $0.099 | 199,454.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.9554 | $0.40 | $0.5554 | 95,028,775.0 | +56.47% |
| 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 | 2,481,694.8 | -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% |
2.57%
자본화:
|
볼륨(24시간):