Stockscreener 앱 받기
25.73
0.86%
0.22
시간 외 거래:
25.70
-0.03
-0.12%
Audioeye Inc 주식 (AEYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $26.74 | $25.45 | $1.29 | 153,748.0 | +0.86% |
| 2024-11-15 | $26.41 | $24.85 | $1.56 | 217,081.0 | -2.48% |
| 2024-11-14 | $27.63 | $25.15 | $2.48 | 249,633.0 | -1.02% |
| 2024-11-13 | $29.40 | $26.20 | $3.19 | 341,892.0 | -7.68% |
| 2024-11-12 | $33.37 | $28.13 | $5.24 | 464,915.0 | -14.89% |
| 2024-11-11 | $34.85 | $32.39 | $2.46 | 344,691.0 | +5.99% |
| 2024-11-08 | $32.62 | $23.99 | $8.63 | 569,667.0 | +17.43% |
| 2024-11-07 | $28.28 | $26.15 | $2.13 | 206,014.0 | +4.28% |
| 2024-11-06 | $26.25 | $23.24 | $3.01 | 201,427.0 | +13.93% |
| 2024-11-05 | $23.04 | $21.76 | $1.28 | 80,520.0 | +4.79% |
| 2024-11-04 | $22.54 | $21.14 | $1.39 | 137,496.0 | +1.35% |
| 2024-11-01 | $22.08 | $21.20 | $0.88 | 119,217.0 | +0.56% |
| 2024-10-31 | $22.16 | $20.96 | $1.20 | 108,805.0 | -4.70% |
| 2024-10-30 | $23.00 | $22.17 | $0.83 | 78,440.0 | -1.67% |
| 2024-10-29 | $23.14 | $22.35 | $0.79 | 66,417.0 | +1.25% |
| 2024-10-28 | $23.42 | $22.14 | $1.28 | 103,228.0 | -1.32% |
| 2024-10-25 | $23.99 | $22.36 | $1.62 | 123,749.0 | -1.04% |
| 2024-10-24 | $24.45 | $22.92 | $1.53 | 117,939.0 | -1.46% |
| 2024-10-23 | $24.61 | $23.01 | $1.60 | 179,982.0 | -5.81% |
| 2024-10-22 | $28.29 | $24.55 | $3.73 | 240,273.0 | -11.06% |
Audioeye Inc 주식 (AEYE) 연도별 가격 이력
이 심층 분석에서는 Audioeye Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEYE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Audioeye Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Audioeye Inc 주식 (AEYE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.85 | $21.14 | $13.71 | 3,240,049.0 | +20.80% |
| 2024-10 | $29.25 | $20.96 | $8.29 | 2,969,307.0 | -6.78% |
| 2024-09 | $26.70 | $19.09 | $7.61 | 2,773,526.0 | -5.62% |
| 2024-08 | $25.70 | $18.18 | $7.52 | 3,464,706.0 | -3.28% |
| 2024-07 | $29.30 | $17.16 | $12.14 | 6,564,610.0 | +42.14% |
| 2024-06 | $24.37 | $16.56 | $7.81 | 5,667,070.0 | -26.63% |
| 2024-05 | $26.16 | $15.20 | $10.96 | 6,302,398.0 | +53.85% |
| 2024-04 | $16.77 | $8.44 | $8.33 | 5,208,474.0 | +55.84% |
| 2024-03 | $11.35 | $6.58 | $4.77 | 2,575,451.0 | +36.75% |
| 2024-02 | $7.50 | $4.52 | $2.98 | 689,153.0 | +39.43% |
| 2024-01 | $5.40 | $4.52 | $0.8753 | 578,342.0 | -3.14% |
Audioeye Inc 주식 (AEYE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.43 | $4.01 | $1.42 | 772,763.0 | +26.93% |
| 2023-11 | $5.04 | $3.91 | $1.13 | 569,646.0 | -3.83% |
| 2023-10 | $5.57 | $3.75 | $1.82 | 797,358.0 | -10.30% |
| 2023-09 | $5.79 | $4.54 | $1.25 | 1,431,140.0 | +3.56% |
| 2023-08 | $6.00 | $4.31 | $1.69 | 651,756.0 | -11.48% |
| 2023-07 | $6.22 | $4.42 | $1.80 | 415,070.0 | +10.43% |
| 2023-06 | $6.40 | $4.75 | $1.65 | 377,896.0 | -19.70% |
| 2023-05 | $7.09 | $5.10 | $1.99 | 439,817.0 | -1.46% |
| 2023-04 | $7.67 | $6.00 | $1.67 | 412,641.0 | -12.96% |
| 2023-03 | $7.89 | $4.78 | $3.11 | 665,946.0 | +2.60% |
| 2023-02 | $7.37 | $5.32 | $2.05 | 547,164.0 | +19.93% |
| 2023-01 | $5.89 | $3.52 | $2.37 | 327,064.0 | +50.65% |
Audioeye Inc 주식 (AEYE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.01 | $3.37 | $1.64 | 392,790.0 | -18.34% |
| 2022-11 | $5.73 | $4.18 | $1.55 | 227,375.0 | -12.17% |
| 2022-10 | $6.62 | $5.14 | $1.49 | 242,362.0 | -3.09% |
| 2022-09 | $6.66 | $4.86 | $1.80 | 307,196.0 | -12.82% |
| 2022-08 | $7.27 | $4.79 | $2.48 | 749,244.0 | +19.25% |
| 2022-07 | $7.14 | $5.20 | $1.94 | 565,668.0 | -11.81% |
| 2022-06 | $6.74 | $3.10 | $3.64 | 2,357,566.0 | +78.34% |
| 2022-05 | $4.46 | $3.10 | $1.36 | 681,813.0 | -18.60% |
| 2022-04 | $7.04 | $4.02 | $3.02 | 452,033.0 | -39.21% |
| 2022-03 | $7.78 | $5.19 | $2.59 | 774,760.0 | +13.31% |
| 2022-02 | $7.12 | $4.77 | $2.34 | 709,912.0 | +5.81% |
| 2022-01 | $7.90 | $4.88 | $3.02 | 1,443,763.0 | -19.09% |
1.59%
0.04%
자본화:
|
볼륨(24시간):