Stockscreener 앱 받기
1.26
4.13%
0.05
시간 외 거래:
1.21
-0.05
-3.97%
Aterian Inc 주식 (ATER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.28 | $1.13 | $0.15 | 1,125,505.0 | +4.13% |
| 2026-05-04 | $1.32 | $1.02 | $0.30 | 2,838,359.0 | +15.24% |
| 2026-05-01 | $1.12 | $0.911 | $0.209 | 1,600,438.0 | +10.53% |
| 2026-04-30 | $1.06 | $0.9184 | $0.1375 | 2,157,894.0 | -10.38% |
| 2026-04-29 | $1.18 | $1.00 | $0.18 | 6,760,898.0 | -4.50% |
| 2026-04-28 | $1.87 | $0.9754 | $0.8946 | 255,739,458.0 | +69.08% |
| 2026-04-27 | $0.6999 | $0.6565 | $0.0434 | 34,669.0 | -0.08% |
| 2026-04-24 | $0.7006 | $0.6182 | $0.0824 | 74,600.0 | -7.33% |
| 2026-04-23 | $0.7151 | $0.6911 | $0.024 | 23,818.0 | -1.25% |
| 2026-04-22 | $0.7198 | $0.6901 | $0.0297 | 32,412.0 | +1.16% |
| 2026-04-21 | $0.73 | $0.6839 | $0.0461 | 36,768.0 | -2.10% |
| 2026-04-20 | $0.725 | $0.7091 | $0.0159 | 36,569.0 | +1.93% |
| 2026-04-17 | $0.72 | $0.70 | $0.02 | 50,103.0 | +0.18% |
| 2026-04-16 | $0.71 | $0.6807 | $0.0293 | 49,562.0 | +3.73% |
| 2026-04-15 | $0.7096 | $0.663 | $0.0466 | 23,860.0 | -1.08% |
| 2026-04-14 | $0.7017 | $0.664 | $0.0377 | 44,019.0 | +1.76% |
| 2026-04-13 | $0.6886 | $0.65 | $0.0386 | 25,869.0 | +0.89% |
| 2026-04-10 | $0.73 | $0.6609 | $0.0691 | 86,182.0 | -6.13% |
| 2026-04-09 | $0.72 | $0.69 | $0.03 | 27,812.0 | -0.28% |
| 2026-04-08 | $0.72 | $0.6801 | $0.0399 | 53,495.0 | +7.62% |
| 2026-04-07 | $0.669 | $0.61 | $0.059 | 50,630.0 | +4.12% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.32 | $0.911 | $0.409 | 6,689,807.0 | +32.63% |
| 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% |
2.19%
자본화:
|
볼륨(24시간):