Montana Aerospace AG（AERO.SW）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	23.30	23.85	23.30	23.45	+1.08%	49,953
2026-10-15	23.20	23.35	22.45	23.20	-1.28%	59,233
2026-10-14	23.00	23.60	23.00	23.50	+1.29%	63,193
2026-10-13	23.30	23.65	23.20	23.20	-0.43%	37,588
2026-10-12	23.20	23.40	23.15	23.30	+0.87%	50,707
2026-10-09	22.55	23.25	22.55	23.10	+2.90%	66,495
2026-10-08	23.25	23.25	22.20	22.45	-3.85%	98,909
2026-10-07	22.75	23.75	22.70	23.35	+3.09%	61,093
2026-10-06	23.00	23.40	22.65	22.65	-1.95%	79,062
2026-10-05	23.10	23.45	23.05	23.10	-0.43%	47,609
2026-10-02	23.20	23.45	23.00	23.20	+0.43%	70,863
2026-10-01	23.60	23.95	23.10	23.10	-2.94%	87,570
2026-09-30	23.60	24.05	23.50	23.80	+2.37%	93,638
2026-09-29	23.20	23.60	23.00	23.25	+0.65%	119,246
2026-09-28	22.90	23.30	22.85	23.10	+0.00%	76,718
2026-09-25	23.00	23.40	22.70	23.10	+1.76%	60,012
2026-09-24	23.15	23.40	22.70	22.70	-3.40%	115,143
2026-09-23	23.40	23.65	22.85	23.50	+0.86%	91,077
2026-09-22	23.90	24.00	23.30	23.30	-2.31%	101,573
2026-09-21	23.45	23.85	23.40	23.85	+2.36%	79,723
2026-09-18	23.95	24.00	23.30	23.30	-2.31%	231,145
2026-09-17	23.80	24.05	23.60	23.85	+0.21%	103,400
2026-09-16	23.75	24.00	23.60	23.80	+1.06%	42,393
2026-09-15	23.25	23.70	23.05	23.55	+0.86%	78,140
2026-09-14	23.70	23.80	23.35	23.35	-2.30%	67,930
2026-09-11	23.85	24.10	23.80	23.90	+0.42%	69,992
2026-09-10	24.20	24.20	23.45	23.80	-0.83%	52,565
2026-09-09	24.45	24.60	23.85	24.00	-2.64%	68,094
2026-09-08	24.75	24.85	24.05	24.65	-0.20%	167,201
2026-09-07	24.00	24.90	24.00	24.70	+3.56%	108,134
2026-09-04	24.10	24.20	23.80	23.85	-1.04%	233,671
2026-09-03	23.85	24.10	23.50	24.10	+1.47%	216,706
2026-09-02	26.00	26.00	23.75	23.75	-1.86%	165,793
2026-09-01	24.50	24.75	23.95	24.20	+2.76%	56,818
2026-08-31	24.45	24.45	23.55	23.55	-3.29%	58,978
2026-08-28	24.85	24.85	24.25	24.35	-1.22%	31,791
2026-08-27	25.20	25.25	24.50	24.65	-1.79%	56,132
2026-08-26	24.95	25.45	24.75	25.10	+0.60%	72,680
2026-08-25	24.40	25.15	24.40	24.95	+1.84%	43,505
2026-08-24	24.80	24.80	24.20	24.50	-1.01%	58,480
2026-08-21	24.50	25.00	24.10	24.75	+1.02%	48,767
2026-08-20	26.00	26.00	24.50	24.50	-5.95%	101,139
2026-08-19	26.45	26.60	26.05	26.05	-1.70%	106,015
2026-08-18	26.00	26.50	25.65	26.50	+0.95%	109,918
2026-08-17	27.25	27.30	26.15	26.25	-3.85%	64,227
2026-08-14	26.60	27.30	26.50	27.30	+3.21%	91,036
2026-08-13	27.50	27.65	25.95	26.45	+1.93%	228,870
2026-08-12	25.60	26.75	25.60	25.95	+1.57%	179,407
2026-08-11	25.50	25.95	25.10	25.55	+1.59%	92,093
2026-08-10	25.45	25.65	25.05	25.15	-0.59%	63,638
2026-08-07	25.30	25.80	25.15	25.30	+0.20%	47,017
2026-08-06	25.45	26.30	25.25	25.25	-1.17%	77,730
2026-08-05	25.40	26.20	25.30	25.55	+1.39%	83,276
2026-08-04	25.20	25.75	25.20	25.20	+0.60%	63,846
2026-08-03	24.65	26.00	24.65	25.05	+3.51%	114,870
2026-07-31	24.55	25.15	24.20	24.20	-0.62%	137,911
2026-07-30	25.50	25.70	24.35	24.35	-4.88%	172,676
2026-07-29	24.95	25.85	24.90	25.60	+2.61%	209,613
2026-07-28	23.75	25.15	23.60	24.95	+5.50%	185,805
2026-07-27	23.80	24.15	23.65	23.65	+1.28%	84,957
2026-07-24	22.95	23.55	22.70	23.35	+1.74%	68,017
2026-07-23	22.70	23.00	22.40	22.95	+0.66%	66,018
2026-07-22	22.60	23.35	22.50	22.80	+0.88%	89,856
2026-07-21	21.75	22.65	21.60	22.60	+3.43%	71,655
2026-07-20	22.10	22.30	21.85	21.85	-0.91%	56,635
2026-07-17	21.75	22.15	21.50	22.05	+1.38%	73,586
2026-07-16	21.85	22.05	21.25	21.75	-0.23%	64,448
2026-07-15	21.65	22.10	21.35	21.80	+0.93%	69,199
2026-07-14	21.05	21.60	20.85	21.60	+2.13%	79,272
2026-07-13	21.45	21.95	21.15	21.15	-1.86%	81,641
2026-07-10	21.80	21.80	21.50	21.55	-1.82%	43,385
2026-07-09	22.30	22.95	21.80	21.95	-0.90%	62,466
2026-07-08	22.40	22.65	21.90	22.15	-2.21%	85,244
2026-07-07	23.05	23.35	22.40	22.65	-1.74%	68,294
2026-07-06	22.90	23.15	22.65	23.05	+0.66%	62,137
2026-07-03	22.35	22.90	22.10	22.90	+3.15%	69,757
2026-07-02	21.60	22.55	21.20	22.20	+2.30%	206,897
2026-07-01	21.30	21.90	21.30	21.70	+2.12%	162,932
2026-06-30	21.00	21.65	20.60	21.25	+2.66%	221,280
2026-06-29	20.35	21.20	20.30	20.70	+1.22%	128,156
2026-06-26	20.35	20.45	19.78	20.45	-0.24%	136,349
2026-06-25	20.85	20.85	20.40	20.50	-0.97%	175,766
2026-06-24	20.60	20.90	20.30	20.70	+0.00%	97,538
2026-06-23	20.65	21.05	20.15	20.70	-1.43%	177,317
2026-06-22	21.55	21.75	20.50	21.00	-3.00%	89,607
2026-06-19	21.90	22.25	21.50	21.65	-1.37%	176,378
2026-06-18	22.00	22.15	21.60	21.95	-0.23%	59,393
2026-06-17	21.95	22.15	21.60	22.00	+0.23%	95,207
2026-06-16	22.20	22.75	21.65	21.95	-1.57%	105,037
2026-06-15	22.50	22.75	22.05	22.30	+2.29%	116,165
2026-06-12	21.55	21.95	21.35	21.80	+2.59%	73,679
2026-06-11	20.80	21.60	20.80	21.25	+2.16%	122,955
2026-06-10	20.95	21.25	20.35	20.80	-0.95%	104,278
2026-06-09	20.45	21.50	20.20	21.00	+1.20%	165,589
2026-06-08	20.60	21.00	20.00	20.75	+0.00%	79,051
2026-06-05	21.05	21.35	20.45	20.75	-2.81%	180,271
2026-06-04	21.00	21.40	20.95	21.35	+0.47%	96,563
2026-06-03	22.25	22.55	21.10	21.25	-3.63%	152,275
2026-06-02	22.35	22.60	21.90	22.05	-0.23%	132,499
2026-06-01	23.40	23.55	22.10	22.10	-6.36%	120,655
2026-05-29	23.55	24.15	23.45	23.60	+1.29%	263,511
2026-05-28	22.55	23.35	22.55	23.30	+2.42%	150,495
2026-05-27	22.75	23.15	22.35	22.75	+1.34%	93,949
2026-05-26	22.45	22.75	22.00	22.45	+1.58%	130,076
2026-05-22	21.50	22.10	21.50	22.10	+2.55%	138,440
2026-05-21	22.70	22.80	21.50	21.55	-4.43%	300,368
2026-05-20	22.15	22.95	22.00	22.55	+1.81%	86,760
2026-05-19	21.95	22.80	21.95	22.15	+0.68%	134,254
2026-05-18	22.65	23.05	22.00	22.00	-3.72%	215,672
2026-05-15	22.90	23.10	22.15	22.85	-0.22%	183,378
2026-05-13	23.00	23.25	22.40	22.90	+1.55%	80,090
2026-05-12	22.75	23.15	22.30	22.55	-2.17%	89,418
2026-05-11	23.30	23.30	22.75	23.05	-1.50%	161,074
2026-05-08	23.75	24.35	23.40	23.40	-2.30%	166,445
2026-05-07	23.45	24.20	23.00	23.95	+4.13%	240,852
2026-05-06	21.80	23.10	21.80	23.00	+6.24%	226,586
2026-05-05	20.55	21.65	20.25	21.65	+3.84%	208,818
2026-05-04	20.80	21.05	20.60	20.85	+1.71%	190,986
2026-04-30	20.55	21.00	20.30	20.50	-0.73%	688,620
2026-04-29	21.25	21.25	20.50	20.65	-1.90%	290,392
2026-04-28	22.00	22.10	21.05	21.05	-3.22%	266,426
2026-04-27	22.10	22.50	21.70	21.75	-1.58%	201,374
2026-04-24	22.85	22.85	21.75	22.10	-3.70%	656,762
2026-04-23	22.00	22.95	21.75	22.95	+5.76%	277,356
2026-04-22	24.00	24.00	20.90	21.70	-12.68%	971,720
2026-04-21	25.40	25.75	24.55	24.85	-2.36%	190,061
2026-04-20	25.80	25.85	25.00	25.45	-2.86%	295,129
2026-04-17	24.15	26.20	23.85	26.20	+8.04%	206,691
2026-04-16	24.45	24.90	24.20	24.25	-1.22%	104,478
2026-04-15	25.10	25.30	24.35	24.55	-2.00%	130,835
2026-04-14	24.35	25.45	24.30	25.05	+3.94%	123,375
2026-04-13	24.30	24.30	23.35	24.10	-1.03%	149,849
2026-04-10	23.90	24.70	23.65	24.35	+2.53%	106,990
2026-04-09	24.75	24.75	23.25	23.75	-3.26%	189,289
2026-04-08	24.50	25.20	24.10	24.55	+6.05%	267,500
2026-04-07	23.90	24.00	21.80	23.15	-6.28%	293,115
2026-04-02	26.10	26.10	24.20	24.70	-9.36%	405,885
2026-04-01	27.00	27.70	26.20	27.25	+5.42%	145,884
2026-03-31	24.85	25.85	24.60	25.85	+3.40%	104,204
2026-03-30	25.20	25.20	24.35	25.00	-1.19%	169,309
2026-03-27	27.00	27.10	25.05	25.30	-5.77%	146,259
2026-03-26	27.25	27.25	26.50	26.85	-1.47%	69,535
2026-03-25	26.40	27.70	26.35	27.25	+4.81%	139,323
2026-03-24	27.00	27.10	24.75	26.00	-4.24%	156,329
2026-03-23	26.00	27.60	25.10	27.15	+1.12%	178,602
2026-03-20	26.75	26.95	26.45	26.85	+1.90%	153,859
2026-03-19	28.20	28.25	26.20	26.35	-8.35%	154,165
2026-03-18	28.55	29.45	28.20	28.75	+1.59%	44,533
2026-03-17	28.50	28.80	27.95	28.30	-1.39%	84,611
2026-03-16	28.25	29.00	27.65	28.70	+2.87%	121,425
2026-03-13	29.40	29.40	27.70	27.90	-4.94%	96,745
2026-03-12	29.90	30.35	28.95	29.35	-1.18%	73,336
2026-03-11	30.50	30.50	29.50	29.70	-2.62%	81,194
2026-03-10	30.15	30.85	30.10	30.50	+3.04%	46,515
2026-03-09	28.60	29.80	28.20	29.60	-3.90%	64,778
2026-03-06	30.75	31.35	30.45	30.80	+0.65%	52,890
2026-03-05	31.60	31.85	30.55	30.60	-3.01%	48,979
2026-03-04	30.00	31.70	29.95	31.55	+4.64%	75,621
2026-03-03	30.70	30.70	29.65	30.15	-3.05%	91,636
2026-03-02	30.55	31.55	30.45	31.10	-0.32%	105,162
2026-02-27	32.20	32.20	30.75	31.20	-2.95%	155,733
2026-02-26	32.55	32.75	31.85	32.15	+0.00%	71,900
2026-02-25	32.50	32.90	32.15	32.15	+0.78%	138,705
2026-02-24	32.30	33.00	31.75	31.90	-1.69%	144,498
2026-02-23	34.00	34.00	32.30	32.45	-4.98%	72,495
2026-02-20	33.80	34.40	33.70	34.15	+0.44%	98,812
2026-02-19	34.75	34.75	33.70	34.00	-2.58%	83,852
2026-02-18	34.70	35.30	34.35	34.90	+1.16%	212,284
2026-02-17	34.40	34.50	33.35	34.50	+0.00%	81,898
2026-02-16	33.40	34.50	33.00	34.50	+4.70%	76,959
2026-02-13	32.60	33.35	32.40	32.95	+1.70%	262,311
2026-02-12	33.75	34.40	32.15	32.40	-2.26%	143,545
2026-02-11	33.00	33.25	32.50	33.15	+0.91%	124,740
2026-02-10	33.15	33.20	32.70	32.85	-1.35%	43,280
2026-02-09	32.20	33.45	31.85	33.30	+3.90%	87,458
2026-02-06	31.75	32.45	31.60	32.05	+1.42%	81,238
2026-02-05	31.25	32.15	30.90	31.60	+0.64%	78,606
2026-02-04	32.65	32.65	31.15	31.40	-3.24%	105,747
2026-02-03	33.70	34.10	32.15	32.45	-1.96%	97,695
2026-02-02	33.30	33.30	32.50	33.10	-0.75%	70,962
2026-01-30	33.00	33.75	32.95	33.35	+1.68%	87,124
2026-01-29	33.45	33.45	32.40	32.80	-0.61%	85,963
2026-01-28	33.90	33.90	32.80	33.00	-2.22%	90,080
2026-01-27	33.40	34.15	32.90	33.75	+1.50%	70,075
2026-01-26	33.30	33.40	32.65	33.25	-1.04%	79,476
2026-01-23	32.25	33.65	32.20	33.60	+4.35%	218,029
2026-01-22	31.80	32.60	31.60	32.20	+1.26%	224,522
2026-01-21	31.25	32.00	30.90	31.80	+1.92%	152,872
2026-01-20	31.55	31.55	30.45	31.20	-1.58%	183,414
2026-01-19	31.50	32.05	31.35	31.70	-0.94%	81,957
2026-01-16	32.05	32.55	31.55	32.00	-0.31%	154,503
2026-01-15	32.45	33.00	32.00	32.10	+0.00%	275,049
2026-01-14	33.00	33.95	31.80	32.10	-7.36%	581,974
2026-01-13	32.60	34.65	32.15	34.65	+6.94%	223,019
2026-01-12	32.80	33.75	32.00	32.40	-0.31%	222,445
2026-01-09	31.95	32.50	31.65	32.50	+2.04%	212,534
2026-01-08	32.05	32.30	31.00	31.85	-1.09%	136,544
2026-01-07	31.25	32.20	30.90	32.20	+3.54%	289,580
2026-01-06	31.00	32.40	31.00	31.10	+0.81%	930,391
2026-01-05	29.30	31.00	29.30	30.85	+9.01%	291,509
2025-12-30	28.40	28.45	27.80	28.30	+0.71%	144,847
2025-12-29	27.50	28.25	27.50	28.10	+3.50%	103,758
2025-12-23	26.60	27.35	26.60	27.15	+2.45%	112,369
2025-12-22	26.60	26.60	25.80	26.50	+0.00%	97,212
2025-12-19	26.15	26.60	25.70	26.50	+1.73%	356,971
2025-12-18	24.00	26.05	24.00	26.05	+8.54%	133,014
2025-12-17	24.15	24.30	23.75	24.00	-0.21%	80,989
2025-12-16	24.45	24.55	23.85	24.05	-1.84%	120,501
2025-12-15	24.75	24.80	24.10	24.50	-0.61%	55,616
2025-12-12	24.80	25.55	24.40	24.65	-0.80%	85,493
2025-12-11	25.35	25.35	24.85	24.85	-1.58%	63,526
2025-12-10	25.90	25.95	24.95	25.25	-2.13%	97,603
2025-12-09	26.65	26.90	25.80	25.80	-3.01%	90,125
2025-12-08	26.10	26.95	25.75	26.60	+1.92%	79,045
2025-12-05	25.65	26.35	25.35	26.10	+2.55%	108,119
2025-12-04	25.60	25.80	25.15	25.45	+0.20%	103,774
2025-12-03	24.40	25.45	24.40	25.40	+4.74%	223,852
2025-12-02	24.80	25.05	23.70	24.25	-2.81%	129,222
2025-12-01	24.80	25.05	24.30	24.95	+0.81%	129,324
2025-11-28	24.80	25.20	24.60	24.75	+0.41%	95,591
2025-11-27	24.95	25.00	24.25	24.65	-0.80%	107,323
2025-11-26	23.65	24.95	23.65	24.85	+7.11%	341,824
2025-11-25	22.20	23.20	22.05	23.20	+5.45%	146,098
2025-11-24	22.60	22.65	22.00	22.00	-1.79%	204,044
2025-11-21	22.95	22.95	22.00	22.40	-3.24%	158,118
2025-11-20	23.20	23.70	22.95	23.15	+1.31%	144,916
2025-11-19	22.70	23.00	22.50	22.85	-0.22%	248,362
2025-11-18	22.75	22.90	22.30	22.90	-1.29%	189,056
2025-11-17	23.20	23.55	22.90	23.20	+0.22%	270,205
2025-11-14	23.80	24.00	22.45	23.15	-3.74%	461,722
2025-11-13	29.95	29.95	24.05	24.05	-19.70%	670,041
2025-11-12	30.50	30.65	29.50	29.95	-0.17%	78,197
2025-11-11	30.30	30.70	29.75	30.00	-0.99%	101,754
2025-11-10	29.50	30.80	29.50	30.30	+4.12%	80,878
2025-11-07	30.20	30.50	29.10	29.10	-3.00%	65,971
2025-11-06	31.80	32.00	30.00	30.00	-6.10%	96,264
2025-11-05	32.05	32.15	31.40	31.95	-0.16%	85,456
2025-11-04	32.45	32.45	31.15	32.00	-1.54%	78,675
2025-11-03	32.05	32.65	31.55	32.50	+2.04%	82,160
2025-10-31	31.45	32.15	31.30	31.85	+1.43%	78,116
2025-10-30	30.45	31.40	30.30	31.40	+2.95%	77,401
2025-10-29	30.60	31.20	30.10	30.50	-1.29%	208,459
2025-10-28	29.85	30.90	29.80	30.90	+3.00%	133,982
2025-10-27	29.95	30.25	29.10	30.00	+0.84%	258,205
2025-10-24	30.00	30.30	28.75	29.75	-0.50%	272,975
2025-10-23	27.30	29.90	27.30	29.90	+10.13%	129,120
2025-10-22	28.10	28.45	27.15	27.15	-4.23%	96,930
2025-10-21	27.65	29.75	27.10	28.35	+9.46%	276,459
2025-10-20	25.50	25.95	25.30	25.90	+2.37%	83,738
2025-10-17	26.30	26.30	24.85	25.30	-3.80%	165,058

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+18.44%）。最弱月份：11月（-23.85%）。基於2年每日數據（2025–2026）。

1月+9.58%
2月-1.46%
3月-11.63%
4月-13.91%
5月+10.40%
6月+18.44%
7月+14.08%
8月-8.99%
9月+2.64%
10月+16.24%
11月-23.85%
12月+13.43%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Montana Aerospace AG（AERO.SW）最新收盤價是多少？

2026-10-16 收於 23.45，來自Closelook數據湖的每日價格紀錄。

AERO.SW 的52週最高價和最低價是多少？

過去52週最高 35.30、最低 19.78（截至 2026-10-16）。

Montana Aerospace AG 歷史上最強和最弱的月份是哪個？

歷史上，AERO.SW 最強的日曆月份是6月（平均 +18.44%），最弱的是11月（平均 -23.85%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。