Stockscreener 앱 받기
57.91
5.97%
-3.68
시간 외 거래:
58.20
0.29
+0.50%
Axt Inc 주식 (AXTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $59.01 | $53.31 | $5.70 | 14,598,275.0 | -5.97% |
| 2026-10-14 | $65.35 | $60.31 | $5.04 | 8,976,900.0 | -4.70% |
| 2026-10-13 | $64.96 | $60.05 | $4.91 | 10,599,463.0 | +4.28% |
| 2026-10-12 | $66.41 | $61.86 | $4.55 | 9,595,218.0 | -9.47% |
| 2026-10-09 | $75.49 | $68.20 | $7.29 | 8,771,386.0 | -4.47% |
| 2026-10-08 | $77.25 | $71.02 | $6.23 | 10,130,499.0 | -10.19% |
| 2026-10-07 | $83.22 | $78.70 | $4.52 | 6,320,521.0 | -5.08% |
| 2026-10-06 | $88.36 | $83.91 | $4.45 | 6,154,589.0 | -3.00% |
| 2026-10-05 | $87.94 | $83.47 | $4.47 | 4,952,311.0 | +0.92% |
| 2026-10-02 | $87.55 | $80.71 | $6.84 | 7,348,276.0 | +4.96% |
| 2026-10-01 | $83.30 | $77.25 | $6.05 | 9,167,388.0 | +5.68% |
| 2026-09-30 | $83.98 | $75.28 | $8.69 | 7,158,191.0 | -0.98% |
| 2026-09-29 | $82.14 | $75.58 | $6.56 | 9,119,619.0 | +6.12% |
| 2026-09-28 | $78.18 | $71.56 | $6.62 | 7,016,077.0 | -6.68% |
| 2026-09-25 | $80.44 | $75.00 | $5.44 | 7,429,486.0 | +4.01% |
| 2026-09-24 | $78.70 | $69.60 | $9.10 | 7,517,684.0 | +4.00% |
| 2026-09-23 | $78.76 | $72.91 | $5.85 | 5,353,833.0 | -6.18% |
| 2026-09-22 | $79.39 | $74.90 | $4.49 | 7,665,593.0 | -2.68% |
| 2026-09-21 | $81.50 | $72.77 | $8.73 | 12,507,099.0 | +14.14% |
| 2026-09-18 | $71.31 | $67.67 | $3.64 | 16,778,645.0 | +3.37% |
| 2026-09-17 | $68.67 | $65.17 | $3.50 | 7,699,498.0 | +5.37% |
| 2026-09-16 | $66.58 | $59.30 | $7.28 | 11,972,739.0 | +11.44% |
| 2026-09-15 | $59.79 | $57.18 | $2.61 | 4,680,866.0 | +1.12% |
Axt Inc 주식 (AXTI) 연도별 가격 이력
이 심층 분석에서는 Axt Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axt Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axt Inc 주식 (AXTI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $88.36 | $53.31 | $35.05 | 96,614,826.0 | -25.19% |
| 2026-09 | $83.98 | $52.76 | $31.22 | 182,365,734.0 | +27.72% |
| 2026-08 | $97.79 | $53.66 | $44.13 | 242,977,894.0 | +0.30% |
| 2026-07 | $68.92 | $36.73 | $32.19 | 205,855,331.0 | -16.16% |
| 2026-06 | $123.2 | $64.00 | $59.20 | 206,186,078.0 | -30.13% |
| 2026-05 | $143.2 | $78.05 | $65.11 | 204,307,280.0 | +30.22% |
| 2026-04 | $90.10 | $39.70 | $50.40 | 292,965,261.0 | +39.03% |
| 2026-03 | $71.49 | $31.55 | $39.94 | 251,973,702.0 | +50.34% |
| 2026-02 | $41.19 | $16.50 | $24.69 | 142,695,273.0 | +104.42% |
| 2026-01 | $26.66 | $14.62 | $12.04 | 160,267,021.0 | +13.39% |
Axt Inc 주식 (AXTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.25 | $10.12 | $7.13 | 87,785,007.0 | +47.66% |
| 2025-11 | $11.88 | $7.80 | $4.08 | 66,577,293.0 | +34.59% |
| 2025-10 | $9.84 | $4.00 | $5.84 | 62,255,515.0 | +77.06% |
| 2025-09 | $5.42 | $2.83 | $2.59 | 31,367,446.0 | +54.83% |
| 2025-08 | $2.94 | $1.85 | $1.09 | 11,532,114.0 | +39.42% |
| 2025-07 | $2.62 | $1.97 | $0.6485 | 9,444,885.0 | -0.48% |
| 2025-06 | $2.70 | $1.47 | $1.23 | 13,839,617.0 | +38.41% |
| 2025-05 | $1.61 | $1.23 | $0.38 | 5,283,142.0 | +7.86% |
| 2025-04 | $1.57 | $1.13 | $0.44 | 6,742,657.0 | -0.71% |
| 2025-03 | $1.90 | $1.32 | $0.5784 | 9,379,653.0 | -11.88% |
| 2025-02 | $2.62 | $1.29 | $1.33 | 23,984,690.0 | -23.44% |
| 2025-01 | $2.46 | $1.99 | $0.47 | 4,913,846.0 | -3.69% |
Axt Inc 주식 (AXTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.44 | $1.93 | $0.515 | 7,596,255.0 | +2.80% |
| 2024-11 | $2.56 | $1.73 | $0.8321 | 8,583,196.0 | -16.89% |
| 2024-10 | $3.07 | $2.28 | $0.7906 | 7,119,681.0 | +6.40% |
| 2024-09 | $2.62 | $2.00 | $0.6201 | 5,495,174.0 | -8.68% |
| 2024-08 | $3.54 | $2.30 | $1.24 | 6,662,466.0 | -27.20% |
| 2024-07 | $4.03 | $3.21 | $0.82 | 5,718,849.0 | +7.69% |
| 2024-06 | $3.97 | $3.31 | $0.66 | 5,231,262.0 | -11.29% |
| 2024-05 | $4.23 | $2.88 | $1.35 | 23,408,590.0 | +27.00% |
| 2024-04 | $4.99 | $2.75 | $2.24 | 24,750,526.0 | -34.64% |
| 2024-03 | $5.64 | $3.90 | $1.74 | 18,211,660.0 | +6.99% |
| 2024-02 | $5.43 | $2.17 | $3.26 | 119,261,574.0 | +74.39% |
| 2024-01 | $2.93 | $2.36 | $0.5727 | 2,706,269.0 | +2.50% |
2.95%
0.12%
자본화:
|
볼륨(24시간):