Stockscreener 앱 받기
8.23
1.20%
-0.10
시간 외 거래:
8.23
Avidxchange Holdings Inc 주식 (AVDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.39 | $8.23 | $0.16 | 975,306.0 | -1.20% |
| 2025-05-02 | $8.50 | $8.22 | $0.28 | 1,906,498.0 | -0.48% |
| 2025-05-01 | $8.45 | $8.10 | $0.35 | 1,558,419.0 | +2.95% |
| 2025-04-30 | $8.21 | $7.94 | $0.269 | 1,182,299.0 | -0.73% |
| 2025-04-29 | $8.26 | $7.86 | $0.40 | 947,463.0 | +3.67% |
| 2025-04-28 | $7.95 | $7.81 | $0.14 | 914,288.0 | +0.51% |
| 2025-04-25 | $7.91 | $7.75 | $0.155 | 1,025,693.0 | -0.13% |
| 2025-04-24 | $7.97 | $7.70 | $0.275 | 1,709,695.0 | +2.08% |
| 2025-04-23 | $7.96 | $7.67 | $0.29 | 1,141,724.0 | +0.65% |
| 2025-04-22 | $7.71 | $7.55 | $0.16 | 890,729.0 | +2.82% |
| 2025-04-21 | $7.54 | $7.36 | $0.19 | 909,158.0 | -1.97% |
| 2025-04-17 | $7.82 | $7.51 | $0.31 | 1,468,696.0 | -1.94% |
| 2025-04-16 | $7.93 | $7.66 | $0.27 | 903,118.0 | -2.02% |
| 2025-04-15 | $7.91 | $7.73 | $0.18 | 899,715.0 | +2.06% |
| 2025-04-14 | $7.89 | $7.61 | $0.28 | 919,678.0 | +0.78% |
| 2025-04-11 | $7.75 | $7.40 | $0.345 | 1,213,171.0 | +1.72% |
| 2025-04-10 | $7.78 | $7.42 | $0.365 | 1,241,947.0 | -4.06% |
| 2025-04-09 | $8.10 | $7.19 | $0.905 | 2,444,304.0 | +9.29% |
| 2025-04-08 | $7.76 | $7.07 | $0.69 | 2,130,921.0 | -3.09% |
| 2025-04-07 | $7.91 | $7.16 | $0.75 | 3,094,746.0 | -5.10% |
Avidxchange Holdings Inc 주식 (AVDX) 연도별 가격 이력
이 심층 분석에서는 Avidxchange Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avidxchange Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avidxchange Holdings Inc 주식 (AVDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.50 | $8.10 | $0.40 | 5,415,529.0 | +1.23% |
| 2025-04 | $8.72 | $7.07 | $1.65 | 29,849,529.0 | -4.13% |
| 2025-03 | $8.78 | $6.61 | $2.17 | 44,980,957.0 | +11.58% |
| 2025-02 | $10.86 | $6.89 | $3.97 | 31,169,424.0 | -28.30% |
| 2025-01 | $10.93 | $9.38 | $1.55 | 30,544,791.0 | +2.51% |
Avidxchange Holdings Inc 주식 (AVDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.68 | $10.03 | $1.65 | 26,356,174.0 | -10.66% |
| 2024-11 | $11.62 | $8.18 | $3.44 | 40,423,467.0 | +38.83% |
| 2024-10 | $8.71 | $7.59 | $1.11 | 39,476,061.0 | +1.60% |
| 2024-09 | $8.34 | $7.43 | $0.91 | 38,360,932.0 | +0.50% |
| 2024-08 | $9.14 | $7.38 | $1.76 | 67,350,121.0 | -9.73% |
| 2024-07 | $12.93 | $8.78 | $4.15 | 50,094,225.0 | -25.87% |
| 2024-06 | $12.09 | $10.36 | $1.73 | 35,444,832.0 | +13.88% |
| 2024-05 | $12.42 | $10.32 | $2.10 | 40,874,986.0 | -9.18% |
| 2024-04 | $13.27 | $11.05 | $2.22 | 23,800,935.0 | -11.33% |
| 2024-03 | $13.49 | $11.95 | $1.54 | 37,664,478.0 | -1.05% |
| 2024-02 | $13.56 | $10.94 | $2.62 | 37,438,166.0 | +21.26% |
| 2024-01 | $12.22 | $10.35 | $1.88 | 41,546,229.0 | -11.54% |
Avidxchange Holdings Inc 주식 (AVDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.62 | $10.56 | $2.06 | 35,423,511.0 | +16.12% |
| 2023-11 | $10.69 | $6.88 | $3.81 | 54,772,537.0 | +23.50% |
| 2023-10 | $9.58 | $8.30 | $1.28 | 30,496,080.0 | -8.86% |
| 2023-09 | $10.84 | $8.91 | $1.92 | 31,243,596.0 | -7.78% |
| 2023-08 | $12.75 | $9.59 | $3.16 | 51,567,448.0 | -17.16% |
| 2023-07 | $12.49 | $10.03 | $2.46 | 47,643,463.0 | +19.56% |
| 2023-06 | $11.43 | $9.72 | $1.71 | 47,487,281.0 | +7.12% |
| 2023-05 | $9.76 | $7.02 | $2.74 | 46,991,448.0 | +30.42% |
| 2023-04 | $7.92 | $7.16 | $0.765 | 29,374,925.0 | -4.74% |
| 2023-03 | $10.03 | $7.25 | $2.77 | 56,738,837.0 | -21.61% |
| 2023-02 | $11.86 | $9.73 | $2.13 | 27,392,987.0 | -10.52% |
| 2023-01 | $11.56 | $8.99 | $2.57 | 24,671,665.0 | +11.87% |
0.16%
자본화:
|
볼륨(24시간):