Stockscreener 앱 받기
7.66
1.59%
0.12
시간 외 거래:
7.80
0.14
+1.83%
Audioeye Inc 주식 (AEYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $7.71 | $7.29 | $0.415 | 116,997.0 | +1.59% |
| 2026-05-05 | $7.83 | $7.31 | $0.52 | 196,366.0 | -3.70% |
| 2026-05-04 | $8.07 | $7.67 | $0.40 | 129,524.0 | +2.49% |
| 2026-05-01 | $7.79 | $7.16 | $0.63 | 168,758.0 | +6.70% |
| 2026-04-30 | $7.45 | $7.05 | $0.40 | 79,716.0 | -1.51% |
| 2026-04-29 | $7.28 | $7.06 | $0.22 | 85,467.0 | +1.68% |
| 2026-04-28 | $7.30 | $6.98 | $0.325 | 136,923.0 | -1.79% |
| 2026-04-27 | $7.47 | $7.12 | $0.36 | 81,821.0 | +0.41% |
| 2026-04-24 | $7.32 | $6.91 | $0.4022 | 128,859.0 | +5.07% |
| 2026-04-23 | $7.10 | $6.65 | $0.4535 | 96,546.0 | -3.23% |
| 2026-04-22 | $7.14 | $6.85 | $0.29 | 143,580.0 | +3.48% |
| 2026-04-21 | $7.45 | $6.87 | $0.58 | 113,258.0 | -4.44% |
| 2026-04-20 | $7.32 | $6.93 | $0.39 | 90,116.0 | +1.41% |
| 2026-04-17 | $7.49 | $7.03 | $0.46 | 146,654.0 | +0.99% |
| 2026-04-16 | $7.16 | $6.84 | $0.3199 | 128,833.0 | +1.00% |
| 2026-04-15 | $7.00 | $6.56 | $0.44 | 146,056.0 | +6.25% |
| 2026-04-14 | $6.75 | $6.32 | $0.4299 | 112,912.0 | +3.96% |
| 2026-04-13 | $6.37 | $5.97 | $0.3954 | 114,918.0 | +3.61% |
| 2026-04-10 | $6.26 | $5.93 | $0.33 | 140,250.0 | -0.81% |
| 2026-04-09 | $6.37 | $5.96 | $0.405 | 172,727.0 | -3.76% |
| 2026-04-08 | $6.78 | $6.24 | $0.54 | 126,237.0 | +2.24% |
| 2026-04-07 | $6.44 | $6.10 | $0.3419 | 123,122.0 | -0.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.07 | $7.16 | $0.91 | 728,642.0 | +6.98% |
| 2026-04 | $7.49 | $5.93 | $1.56 | 3,583,756.0 | +12.40% |
| 2026-03 | $9.27 | $5.31 | $3.96 | 5,444,360.0 | -6.60% |
| 2026-02 | $9.39 | $6.35 | $3.04 | 3,211,666.0 | -27.60% |
| 2026-01 | $10.35 | $8.63 | $1.72 | 2,620,940.0 | -5.71% |
Audioeye Inc 주식 (AEYE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.43 | $10.23 | $3.19 | 1,630,296.0 | -16.99% |
| 2025-11 | $16.39 | $11.04 | $5.35 | 2,001,705.0 | -19.58% |
| 2025-10 | $15.60 | $12.77 | $2.83 | 2,119,201.0 | +10.89% |
| 2025-09 | $14.55 | $11.93 | $2.62 | 1,890,812.0 | +7.86% |
| 2025-08 | $12.92 | $9.91 | $3.01 | 2,536,077.0 | +0.31% |
| 2025-07 | $15.00 | $11.27 | $3.73 | 2,238,117.0 | +9.96% |
| 2025-06 | $12.95 | $11.27 | $1.68 | 1,425,801.0 | -4.66% |
| 2025-05 | $14.43 | $10.51 | $3.92 | 2,427,696.0 | +12.63% |
| 2025-04 | $12.75 | $8.91 | $3.84 | 2,622,869.0 | -2.25% |
| 2025-03 | $13.67 | $10.58 | $3.09 | 3,967,733.0 | -14.68% |
| 2025-02 | $20.57 | $12.56 | $8.01 | 2,796,927.0 | -31.31% |
| 2025-01 | $19.71 | $13.61 | $6.10 | 3,973,438.0 | +24.52% |
Audioeye Inc 주식 (AEYE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.50 | $15.15 | $13.35 | 8,007,527.0 | -41.98% |
| 2024-11 | $34.85 | $21.14 | $13.71 | 4,101,371.0 | +26.38% |
| 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% |
1.61%
0.36%
자본화:
|
볼륨(24시간):