Stockscreener 앱 받기
17.86
8.78%
1.4415
시간 외 거래:
17.86
-0.0015
-0.01%
Euda Health Holdings Limited 주식 (EUDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 | 23,213.0 | +0.26% |
| 2026-09-22 | $18.10 | $16.67 | $1.43 | 21,485.0 | -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% |
| 2026-09-16 | $17.39 | $16.28 | $1.11 | 22,235.0 | -2.15% |
| 2026-09-15 | $17.50 | $16.50 | $1.00 | 14,253.0 | +2.36% |
| 2026-09-14 | $18.66 | $13.87 | $4.79 | 74,626.0 | +23.12% |
| 2026-09-11 | $14.50 | $12.29 | $2.21 | 109,384.0 | +2.52% |
| 2026-09-10 | $13.65 | $12.05 | $1.60 | 44,283.0 | +0.15% |
| 2026-09-09 | $13.80 | $13.10 | $0.70 | 23,090.0 | -2.53% |
| 2026-09-08 | $14.00 | $13.04 | $0.96 | 26,954.0 | -0.37% |
| 2026-09-04 | $14.50 | $13.00 | $1.50 | 18,071.0 | -6.32% |
| 2026-09-03 | $14.57 | $13.47 | $1.10 | 86,527.0 | +4.05% |
| 2026-09-02 | $14.28 | $13.40 | $0.88 | 8,173.0 | +1.54% |
| 2026-09-01 | $14.28 | $13.50 | $0.78 | 10,641.0 | +0.59% |
| 2026-08-31 | $15.08 | $13.13 | $1.94 | 14,177.0 | -7.29% |
| 2026-08-28 | $15.50 | $14.50 | $1.00 | 7,694.0 | -2.76% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $19.53 | $12.05 | $7.48 | 629,624.0 | +31.82% |
| 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 | 101,314.0 | -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 | 316,065.8 | -49.19% |
| 2026-02 | $26.00 | $14.20 | $11.80 | 72,703.7 | -22.02% |
| 2026-01 | $59.60 | $25.00 | $34.60 | 826,059.8 | -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 | 661,118.4 | -25.00% |
| 2025-11 | $71.20 | $38.00 | $33.20 | 48,678.7 | +48.57% |
| 2025-10 | $86.00 | $35.40 | $50.60 | 95,727.5 | +21.04% |
| 2025-09 | $41.78 | $20.60 | $21.18 | 178,473.4 | -15.78% |
| 2025-08 | $64.95 | $41.00 | $23.95 | 99,254.3 | -33.12% |
| 2025-07 | $72.04 | $59.00 | $13.04 | 102,368.0 | -13.97% |
| 2025-06 | $76.60 | $63.00 | $13.60 | 83,646.3 | -1.92% |
| 2025-05 | $85.00 | $67.20 | $17.80 | 82,077.0 | -2.41% |
| 2025-04 | $84.20 | $68.00 | $16.20 | 112,968.1 | +2.75% |
| 2025-03 | $84.60 | $68.60 | $16.00 | 105,645.2 | -5.21% |
| 2025-02 | $90.00 | $69.80 | $20.20 | 98,217.7 | +8.14% |
| 2025-01 | $93.90 | $65.60 | $28.30 | 105,994.2 | -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 | 106,015.6 | +0.23% |
| 2024-11 | $94.00 | $74.40 | $19.60 | 89,010.5 | +4.24% |
| 2024-10 | $95.60 | $73.00 | $22.60 | 62,552.0 | +10.10% |
| 2024-09 | $98.60 | $58.40 | $40.20 | 49,728.9 | -21.70% |
| 2024-08 | $99.40 | $71.20 | $28.20 | 64,691.4 | +36.19% |
| 2024-07 | $83.80 | $61.00 | $22.80 | 64,266.4 | +17.92% |
| 2024-06 | $89.80 | $44.10 | $45.70 | 74,620.3 | +21.34% |
| 2024-05 | $57.60 | $35.00 | $22.60 | 32,510.4 | +32.46% |
| 2024-04 | $40.20 | $32.80 | $7.40 | 27,964.8 | +6.11% |
| 2024-03 | $40.96 | $24.00 | $16.96 | 54,728.9 | +31.39% |
| 2024-02 | $33.00 | $25.00 | $8.00 | 93,193.7 | +0.29% |
| 2024-01 | $33.30 | $26.20 | $7.10 | 136,204.3 | -4.47% |
1.58%
0.98%
자본화:
|
볼륨(24시간):