ストックスクリーナーアプリを入手
5.99
0.66%
-0.04
アフターアワーズ：
6.03
0.04
+0.67%
Authid Inc (AUID) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-29 | $6.03 | $5.98 | $0.05 | 15,465.0 | -0.66% |
| 2024-11-27 | $6.37 | $5.93 | $0.435 | 16,295.0 | -0.33% |
| 2024-11-26 | $6.86 | $5.90 | $0.96 | 73,326.0 | -2.10% |
| 2024-11-25 | $6.82 | $6.10 | $0.715 | 35,448.0 | -5.79% |
| 2024-11-22 | $7.00 | $6.52 | $0.4835 | 30,323.0 | -2.67% |
| 2024-11-21 | $6.76 | $6.47 | $0.287 | 37,394.0 | +1.66% |
| 2024-11-20 | $7.00 | $6.46 | $0.5401 | 25,843.0 | +2.63% |
| 2024-11-19 | $6.77 | $6.46 | $0.31 | 21,073.0 | -5.14% |
| 2024-11-18 | $6.94 | $6.48 | $0.4618 | 47,276.0 | -1.02% |
| 2024-11-15 | $6.88 | $6.72 | $0.16 | 5,099.0 | +0.58% |
| 2024-11-14 | $6.99 | $6.65 | $0.34 | 23,252.0 | -2.84% |
| 2024-11-13 | $7.23 | $6.67 | $0.56 | 23,780.0 | +1.44% |
| 2024-11-12 | $7.33 | $6.90 | $0.43 | 36,483.0 | -3.74% |
| 2024-11-11 | $8.00 | $6.95 | $1.05 | 35,964.0 | -9.88% |
| 2024-11-08 | $8.21 | $7.02 | $1.19 | 43,414.0 | -1.23% |
| 2024-11-07 | $8.34 | $7.98 | $0.36 | 36,663.0 | +0.00% |
| 2024-11-06 | $8.44 | $7.90 | $0.54 | 20,570.0 | -0.25% |
| 2024-11-05 | $8.21 | $7.95 | $0.265 | 35,610.0 | +4.10% |
| 2024-11-04 | $7.99 | $7.10 | $0.8899 | 61,435.0 | +0.39% |
| 2024-11-01 | $7.87 | $7.00 | $0.87 | 33,663.0 | +9.44% |
Authid Inc (AUID) 株の年ごとの株価履歴
この詳細な分析では、Authid Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAUID株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Authid Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAuthid Inc (AUID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $8.44 | $5.90 | $2.54 | 673,841.0 | -15.63% |
| 2024-10 | $8.24 | $5.36 | $2.88 | 634,835.0 | +12.88% |
| 2024-09 | $9.06 | $5.65 | $3.41 | 409,797.0 | -25.83% |
| 2024-08 | $10.21 | $7.15 | $3.06 | 507,210.0 | -9.88% |
| 2024-07 | $10.95 | $8.50 | $2.45 | 326,888.0 | -9.34% |
| 2024-06 | $12.31 | $7.18 | $5.13 | 445,402.0 | +34.11% |
| 2024-05 | $9.26 | $7.30 | $1.96 | 414,960.0 | +0.91% |
| 2024-04 | $8.50 | $6.74 | $1.76 | 575,828.0 | +0.52% |
| 2024-03 | $10.35 | $6.41 | $3.95 | 636,648.0 | -20.02% |
| 2024-02 | $13.63 | $8.98 | $4.65 | 464,657.0 | +3.58% |
| 2024-01 | $10.18 | $8.25 | $1.93 | 257,316.0 | -2.64% |
2023年のAuthid Inc (AUID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.66 | $7.46 | $3.20 | 466,820.0 | -0.21% |
| 2023-11 | $10.00 | $5.61 | $4.39 | 315,565.0 | +58.00% |
| 2023-10 | $8.24 | $5.65 | $2.59 | 188,352.0 | -22.58% |
| 2023-09 | $9.77 | $7.55 | $2.22 | 356,223.0 | -8.93% |
| 2023-08 | $12.45 | $7.50 | $4.95 | 320,553.0 | +7.45% |
| 2023-07 | $8.81 | $0.75 | $8.06 | 1,548,698.0 | +789.89% |
| 2023-06 | $0.92 | $0.621 | $0.299 | 1,557,509.0 | +30.88% |
| 2023-05 | $0.82 | $0.3264 | $0.4936 | 1,549,943.0 | +94.34% |
| 2023-04 | $0.51 | $0.306 | $0.204 | 448,838.0 | -22.24% |
| 2023-03 | $0.52 | $0.2705 | $0.2495 | 1,284,005.0 | -4.78% |
| 2023-02 | $0.6999 | $0.3106 | $0.3893 | 3,001,271.0 | -17.45% |
| 2023-01 | $0.8713 | $0.5003 | $0.371 | 1,816,240.0 | -1.14% |
2022年のAuthid Inc (AUID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.23 | $0.50 | $0.73 | 907,067.0 | -47.83% |
| 2022-11 | $1.38 | $0.7501 | $0.6249 | 622,383.0 | -7.50% |
| 2022-10 | $3.10 | $0.9312 | $2.17 | 865,872.0 | -58.48% |
| 2022-09 | $3.50 | $2.24 | $1.26 | 397,742.0 | +15.60% |
| 2022-08 | $3.20 | $2.40 | $0.80 | 949,080.0 | -20.13% |
| 2022-07 | $3.27 | $1.63 | $1.64 | 1,089,779.0 | +61.34% |
| 2022-06 | $3.57 | $1.45 | $2.12 | 1,438,858.0 | -35.12% |
| 2022-05 | $3.50 | $2.74 | $0.7599 | 1,229,276.0 | -4.78% |
| 2022-04 | $4.97 | $3.02 | $1.95 | 1,704,724.0 | -19.90% |
| 2022-03 | $5.90 | $2.76 | $3.14 | 10,376,312.0 | -20.81% |
| 2022-02 | $7.93 | $4.39 | $3.54 | 2,562,599.0 | -28.67% |
| 2022-01 | $14.83 | $5.90 | $8.93 | 2,981,302.0 | -50.53% |
0.80%
0.26%
大文字化:
|
ボリューム (24 時間):