Stockscreener 앱 받기
15.40
0.58%
-0.09
Euda Health Holdings Limited 주식 (EUDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $16.06 | $15.00 | $1.06 | 59,376.0 | -0.58% |
| 2026-10-15 | $16.98 | $15.12 | $1.86 | 98,782.0 | +0.59% |
| 2026-10-14 | $16.25 | $14.96 | $1.29 | 9,021.0 | -9.47% |
| 2026-10-13 | $17.01 | $16.04 | $0.9694 | 80,466.0 | +3.84% |
| 2026-10-12 | $17.86 | $16.11 | $1.75 | 44,764.0 | -11.34% |
| 2026-10-09 | $18.60 | $17.57 | $1.03 | 12,780.0 | -0.67% |
| 2026-10-08 | $19.50 | $17.06 | $2.44 | 36,215.0 | -2.31% |
| 2026-10-07 | $20.20 | $18.25 | $1.95 | 10,441.0 | -1.81% |
| 2026-10-06 | $19.77 | $17.11 | $2.66 | 13,642.0 | +12.08% |
| 2026-10-05 | $17.85 | $16.99 | $0.8605 | 6,037.0 | +0.37% |
| 2026-10-02 | $17.29 | $15.70 | $1.59 | 15,526.0 | +8.33% |
| 2026-10-01 | $15.92 | $14.21 | $1.71 | 13,553.0 | +11.26% |
| 2026-09-30 | $15.46 | $14.30 | $1.16 | 12,340.0 | -10.08% |
| 2026-09-29 | $16.47 | $15.90 | $0.5707 | 5,437.0 | -1.84% |
| 2026-09-28 | $17.74 | $16.20 | $1.54 | 8,510.0 | -9.30% |
| 2026-09-25 | $17.86 | $16.42 | $1.44 | 21,140.0 | +8.78% |
| 2026-09-24 | $17.48 | $16.42 | $1.06 | 24,733.0 | -5.25% |
| 2026-09-23 | $18.03 | $16.20 | $1.83 | 23,215.0 | +0.26% |
| 2026-09-22 | $18.10 | $16.67 | $1.43 | 21,487.0 | -0.55% |
| 2026-09-21 | $19.53 | $16.75 | $2.78 | 27,966.0 | -1.36% |
| 2026-09-18 | $18.17 | $17.10 | $1.07 | 30,721.0 | +1.15% |
| 2026-09-17 | $17.65 | $16.32 | $1.33 | 20,989.0 | +5.03% |
Euda Health Holdings Limited 주식 (EUDA) 연도별 가격 이력
이 심층 분석에서는 Euda Health Holdings Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EUDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Euda Health Holdings Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $20.20 | $14.21 | $5.99 | 400,603.0 | +7.69% |
| 2026-09 | $19.53 | $12.05 | $7.48 | 634,775.0 | +5.54% |
| 2026-08 | $20.09 | $12.73 | $7.36 | 131,322.0 | -29.79% |
| 2026-07 | $21.00 | $10.35 | $10.65 | 78,639.0 | +37.86% |
| 2026-06 | $18.19 | $13.80 | $4.39 | 104,305.0 | -22.48% |
| 2026-05 | $25.70 | $12.74 | $12.96 | 697,666.0 | +24.29% |
| 2026-04 | $25.00 | $5.26 | $19.74 | 6,357,168.0 | +46.69% |
| 2026-03 | $19.00 | $6.42 | $12.58 | 316,066.0 | -49.19% |
| 2026-02 | $26.00 | $14.20 | $11.80 | 72,704.0 | -22.02% |
| 2026-01 | $59.60 | $25.00 | $34.60 | 826,061.0 | -45.89% |
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $65.80 | $24.20 | $41.60 | 661,118.0 | -25.00% |
| 2025-11 | $71.20 | $38.00 | $33.20 | 48,678.0 | +48.57% |
| 2025-10 | $86.00 | $35.40 | $50.60 | 95,730.0 | +21.04% |
| 2025-09 | $41.78 | $20.60 | $21.18 | 178,472.0 | -15.78% |
| 2025-08 | $64.95 | $41.00 | $23.95 | 99,253.0 | -33.12% |
| 2025-07 | $72.04 | $59.00 | $13.04 | 102,370.0 | -13.97% |
| 2025-06 | $76.60 | $63.00 | $13.60 | 83,645.0 | -1.92% |
| 2025-05 | $85.00 | $67.20 | $17.80 | 82,077.0 | -2.41% |
| 2025-04 | $84.20 | $68.00 | $16.20 | 112,971.0 | +2.75% |
| 2025-03 | $84.60 | $68.60 | $16.00 | 105,647.0 | -5.21% |
| 2025-02 | $90.00 | $69.80 | $20.20 | 98,218.0 | +8.14% |
| 2025-01 | $93.90 | $65.60 | $28.30 | 105,993.0 | -20.65% |
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $126.0 | $80.00 | $46.00 | 106,015.0 | +0.23% |
| 2024-11 | $94.00 | $74.40 | $19.60 | 89,011.0 | +4.24% |
| 2024-10 | $95.60 | $73.00 | $22.60 | 62,550.0 | +10.10% |
| 2024-09 | $98.60 | $58.40 | $40.20 | 49,728.0 | -21.70% |
| 2024-08 | $99.40 | $71.20 | $28.20 | 64,691.0 | +36.19% |
| 2024-07 | $83.80 | $61.00 | $22.80 | 64,265.0 | +17.92% |
| 2024-06 | $89.80 | $44.10 | $45.70 | 74,621.0 | +21.34% |
| 2024-05 | $57.60 | $35.00 | $22.60 | 32,510.0 | +32.46% |
| 2024-04 | $40.20 | $32.80 | $7.40 | 27,964.0 | +6.11% |
| 2024-03 | $40.96 | $24.00 | $16.96 | 54,729.0 | +31.39% |
| 2024-02 | $33.00 | $25.00 | $8.00 | 93,193.0 | +0.29% |
| 2024-01 | $33.30 | $26.20 | $7.10 | 136,204.0 | -4.47% |
2.86%
4.32%
자본화:
|
볼륨(24시간):