Stockscreener 앱 받기
17.45
4.74%
0.79
시간 외 거래:
17.45
Audioeye Inc 주식 (AEYE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.85 | $16.22 | $1.63 | 438,070.0 | +4.74% |
| 2024-12-19 | $17.31 | $16.02 | $1.29 | 280,998.0 | +1.59% |
| 2024-12-18 | $18.37 | $16.18 | $2.19 | 513,441.0 | -4.26% |
| 2024-12-17 | $17.65 | $16.62 | $1.03 | 303,384.0 | -0.23% |
| 2024-12-16 | $17.41 | $16.61 | $0.795 | 387,592.0 | +1.48% |
| 2024-12-13 | $18.64 | $16.78 | $1.86 | 554,608.0 | -7.59% |
| 2024-12-12 | $19.19 | $17.93 | $1.26 | 235,056.0 | -2.40% |
| 2024-12-11 | $19.70 | $18.59 | $1.11 | 303,313.0 | -2.60% |
| 2024-12-10 | $20.50 | $18.80 | $1.70 | 620,297.0 | -5.54% |
| 2024-12-09 | $22.62 | $20.22 | $2.40 | 411,637.0 | -8.15% |
| 2024-12-06 | $22.41 | $20.22 | $2.19 | 543,221.0 | +7.25% |
| 2024-12-05 | $23.12 | $20.25 | $2.87 | 1,857,328.0 | -23.78% |
| 2024-12-04 | $27.41 | $25.84 | $1.57 | 162,612.0 | +5.27% |
| 2024-12-03 | $27.93 | $25.52 | $2.41 | 150,903.0 | -7.59% |
| 2024-12-02 | $28.50 | $26.98 | $1.52 | 183,871.0 | +3.71% |
| 2024-11-29 | $28.34 | $26.63 | $1.71 | 79,513.0 | +0.45% |
| 2024-11-27 | $27.94 | $26.14 | $1.80 | 112,688.0 | +1.94% |
| 2024-11-26 | $27.02 | $25.78 | $1.23 | 105,886.0 | -0.72% |
| 2024-11-25 | $28.18 | $26.09 | $2.09 | 148,029.0 | -2.75% |
| 2024-11-22 | $27.26 | $24.69 | $2.57 | 196,737.0 | +7.88% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $28.50 | $16.02 | $12.48 | 7,384,401.0 | -35.18% |
| 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% |
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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):