Stockscreener 앱 받기
12.81
1.69%
-0.22
시간 외 거래:
12.81
Audioeye Inc 주식 (AEYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $13.09 | $12.69 | $0.40 | 90,428.0 | -1.69% |
| 2025-05-19 | $13.56 | $12.91 | $0.65 | 170,368.0 | -4.12% |
| 2025-05-16 | $13.94 | $12.96 | $0.98 | 80,589.0 | +4.46% |
| 2025-05-15 | $13.74 | $12.76 | $0.98 | 115,647.0 | -5.17% |
| 2025-05-14 | $14.43 | $13.35 | $1.08 | 125,595.0 | -2.35% |
| 2025-05-13 | $14.15 | $12.93 | $1.22 | 192,183.0 | +8.91% |
| 2025-05-12 | $13.68 | $12.47 | $1.21 | 83,020.0 | +3.53% |
| 2025-05-09 | $12.57 | $11.71 | $0.86 | 106,611.0 | +4.53% |
| 2025-05-08 | $12.60 | $11.38 | $1.22 | 128,175.0 | +6.24% |
| 2025-05-07 | $12.09 | $11.17 | $0.92 | 193,728.0 | -5.87% |
| 2025-05-06 | $12.39 | $11.56 | $0.825 | 109,984.0 | -0.75% |
| 2025-05-05 | $12.44 | $11.51 | $0.935 | 133,797.0 | +0.92% |
| 2025-05-02 | $12.14 | $10.91 | $1.23 | 148,052.0 | +7.40% |
| 2025-05-01 | $11.50 | $10.51 | $0.99 | 164,015.0 | +2.12% |
| 2025-04-30 | $12.40 | $9.50 | $2.90 | 280,085.0 | -9.36% |
| 2025-04-29 | $12.75 | $11.82 | $0.93 | 226,891.0 | -1.16% |
| 2025-04-28 | $12.49 | $11.72 | $0.7752 | 65,112.0 | -0.90% |
| 2025-04-25 | $12.38 | $11.65 | $0.725 | 69,306.0 | +2.43% |
| 2025-04-24 | $12.05 | $11.39 | $0.66 | 56,550.0 | +3.83% |
| 2025-04-23 | $12.00 | $10.95 | $1.05 | 87,316.0 | +5.22% |
| 2025-04-22 | $11.47 | $10.82 | $0.65 | 126,113.0 | -0.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $14.43 | $10.51 | $3.92 | 1,932,620.0 | +18.06% |
| 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% |
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% |
2.04%
0.09%
자본화:
|
볼륨(24시간):