AudioEye, Inc. AEYE
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$6,940,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,83 | -1,56 % | $6,98 | $7,09 | $6,81 | 27,39K |
| 2026-10-01 | $6,94 | +3,27 % | $6,75 | $7,06 | $6,69 | 50,60K |
| 2026-09-30 | $6,72 | +1,36 % | $6,72 | $6,95 | $6,61 | 42,70K |
| 2026-09-29 | $6,63 | -2,36 % | $6,79 | $7,01 | $6,60 | 60,10K |
| 2026-09-28 | $6,79 | -1,02 % | $6,79 | $6,98 | $6,65 | 94,90K |
| 2026-09-25 | $6,86 | -4,72 % | $7,14 | $7,15 | $6,85 | 119,90K |
| 2026-09-24 | $7,20 | +0,84 % | $7,09 | $7,36 | $7,03 | 36,60K |
| 2026-09-23 | $7,14 | -2,06 % | $7,26 | $7,33 | $6,99 | 54,80K |
| 2026-09-22 | $7,29 | +5,35 % | $7,03 | $7,38 | $7,00 | 70,60K |
| 2026-09-21 | $6,92 | -5,72 % | $7,24 | $7,44 | $6,91 | 237,00K |
| 2026-09-18 | $7,34 | -2,39 % | $7,43 | $7,51 | $7,17 | 123,60K |
| 2026-09-17 | $7,52 | +4,30 % | $7,30 | $7,63 | $7,28 | 86,80K |
| 2026-09-16 | $7,21 | -2,30 % | $7,38 | $7,38 | $6,97 | 306,90K |
| 2026-09-15 | $7,38 | -8,09 % | $7,84 | $8,49 | $7,38 | 530,60K |
| 2026-09-14 | $8,03 | +1,26 % | $8,04 | $8,23 | $7,88 | 168,10K |
| 2026-09-11 | $7,93 | +5,73 % | $7,64 | $8,29 | $7,64 | 779,10K |
| 2026-09-10 | $7,50 | -3,35 % | $7,70 | $7,77 | $7,31 | 135,60K |
| 2026-09-09 | $7,76 | -2,63 % | $7,99 | $8,07 | $7,74 | 177,80K |
| 2026-09-08 | $7,97 | +4,73 % | $7,69 | $8,39 | $7,54 | 255,90K |
| 2026-09-04 | $7,61 | +4,68 % | $7,16 | $7,66 | $7,08 | 125,20K |
| 2026-09-03 | $7,27 | +0,97 % | $7,26 | $7,45 | $7,05 | 55,50K |
| 2026-09-02 | $7,20 | +2,71 % | $7,01 | $7,33 | $6,82 | 121,10K |
| 2026-09-01 | $7,01 | -4,88 % | $7,23 | $7,29 | $6,91 | 110,90K |
| 2026-08-31 | $7,37 | +2,93 % | $7,22 | $7,48 | $7,14 | 152,00K |
| 2026-08-28 | $7,16 | -0,42 % | $7,13 | $7,50 | $7,03 | 136,90K |
| 2026-08-27 | $7,19 | -0,42 % | $7,43 | $7,55 | $7,00 | 114,20K |
| 2026-08-26 | $7,22 | -2,04 % | $7,37 | $7,50 | $7,14 | 46,40K |
| 2026-08-25 | $7,37 | +0,82 % | $7,36 | $7,44 | $7,05 | 77,60K |
| 2026-08-24 | $7,31 | +1,53 % | $7,27 | $7,76 | $7,16 | 85,60K |
| 2026-08-21 | $7,20 | +0,84 % | $7,20 | $7,54 | $6,91 | 126,80K |
| 2026-08-20 | $7,14 | +0,99 % | $7,07 | $7,68 | $6,99 | 149,90K |
| 2026-08-19 | $7,07 | -3,94 % | $7,44 | $8,07 | $6,92 | 108,50K |
| 2026-08-18 | $7,36 | -10,90 % | $8,23 | $8,23 | $7,30 | 130,10K |
| 2026-08-17 | $8,26 | +3,38 % | $8,10 | $8,50 | $7,51 | 384,40K |
| 2026-08-14 | $7,99 | +37,52 % | $6,19 | $8,19 | $6,17 | 965,10K |
| 2026-08-13 | $5,81 | 0,00 % | $5,89 | $6,08 | $5,65 | 166,10K |
| 2026-08-12 | $5,81 | -1,69 % | $5,89 | $5,91 | $5,55 | 67,10K |
| 2026-08-11 | $5,91 | +0,85 % | $5,95 | $5,98 | $5,71 | 64,10K |
| 2026-08-10 | $5,86 | -2,33 % | $5,99 | $6,00 | $5,66 | 73,80K |
| 2026-08-07 | $6,00 | +3,81 % | $5,92 | $6,06 | $5,87 | 54,60K |
| 2026-08-06 | $5,78 | -2,69 % | $5,94 | $5,94 | $5,74 | 40,40K |
| 2026-08-05 | $5,94 | -1,98 % | $6,07 | $6,12 | $5,87 | 36,40K |
| 2026-08-04 | $6,06 | +2,54 % | $5,96 | $6,12 | $5,87 | 41,90K |
| 2026-08-03 | $5,91 | +2,07 % | $5,85 | $6,18 | $5,76 | 45,90K |
| 2026-07-31 | $5,79 | -0,69 % | $5,87 | $6,07 | $5,61 | 55,50K |
| 2026-07-30 | $5,83 | +1,92 % | $5,81 | $5,91 | $5,65 | 40,40K |
| 2026-07-29 | $5,72 | -5,77 % | $6,07 | $6,10 | $5,70 | 94,00K |
| 2026-07-28 | $6,07 | +1,51 % | $5,96 | $6,21 | $5,86 | 91,20K |
| 2026-07-27 | $5,98 | +5,47 % | $5,75 | $6,05 | $5,72 | 89,10K |
| 2026-07-24 | $5,67 | -1,90 % | $5,81 | $5,94 | $5,65 | 55,60K |
| 2026-07-23 | $5,78 | -4,78 % | $5,98 | $6,14 | $5,68 | 82,00K |
| 2026-07-22 | $6,07 | -4,26 % | $6,31 | $6,36 | $6,01 | 80,80K |
| 2026-07-21 | $6,34 | -4,23 % | $6,60 | $6,69 | $6,27 | 75,70K |
| 2026-07-20 | $6,62 | +0,15 % | $6,55 | $6,76 | $6,51 | 37,20K |
| 2026-07-17 | $6,61 | -3,50 % | $6,66 | $6,85 | $6,60 | 75,90K |
| 2026-07-16 | $6,85 | -1,01 % | $6,89 | $7,00 | $6,72 | 68,00K |
| 2026-07-15 | $6,92 | -1,98 % | $7,08 | $7,34 | $6,83 | 87,40K |
| 2026-07-14 | $7,06 | -3,95 % | $7,38 | $7,50 | $7,06 | 67,70K |
| 2026-07-13 | $7,35 | +3,52 % | $7,13 | $7,55 | $7,13 | 79,00K |
| 2026-07-10 | $7,10 | -0,28 % | $7,14 | $7,26 | $6,97 | 43,10K |
| 2026-07-09 | $7,12 | -1,39 % | $7,16 | $7,33 | $7,01 | 59,30K |
| 2026-07-08 | $7,22 | -2,56 % | $7,24 | $7,37 | $7,03 | 77,80K |
| 2026-07-07 | $7,41 | +2,35 % | $7,40 | $7,65 | $6,98 | 182,10K |
| 2026-07-06 | $7,24 | +11,21 % | $6,52 | $7,39 | $6,36 | 298,40K |
| 2026-07-02 | $6,51 | +2,68 % | $6,40 | $6,70 | $6,24 | 158,90K |
| 2026-07-01 | $6,34 | +9,12 % | $5,92 | $6,41 | $5,92 | 184,80K |
| 2026-06-30 | $5,81 | +3,01 % | $5,64 | $5,86 | $5,60 | 176,80K |
| 2026-06-29 | $5,64 | +0,89 % | $5,72 | $5,93 | $5,53 | 210,80K |
| 2026-06-26 | $5,59 | -6,52 % | $6,04 | $6,18 | $5,53 | 1,35M |
| 2026-06-25 | $5,98 | -2,45 % | $6,08 | $6,15 | $5,96 | 82,20K |
| 2026-06-24 | $6,13 | +2,51 % | $5,98 | $6,24 | $5,96 | 66,00K |
| 2026-06-23 | $5,98 | -1,64 % | $5,96 | $6,16 | $5,89 | 59,10K |
| 2026-06-22 | $6,08 | -3,65 % | $6,31 | $6,55 | $5,82 | 105,40K |
| 2026-06-18 | $6,31 | +4,64 % | $6,10 | $6,40 | $5,86 | 203,40K |
| 2026-06-17 | $6,03 | -6,94 % | $6,45 | $6,55 | $6,03 | 78,50K |
| 2026-06-16 | $6,48 | -2,11 % | $6,65 | $6,78 | $6,39 | 76,60K |
| 2026-06-15 | $6,62 | -1,19 % | $6,85 | $7,13 | $6,59 | 94,90K |
| 2026-06-12 | $6,70 | -1,33 % | $7,08 | $7,08 | $6,69 | 68,70K |
| 2026-06-11 | $6,79 | +1,65 % | $6,71 | $6,87 | $6,61 | 51,80K |
| 2026-06-10 | $6,68 | -1,33 % | $6,65 | $6,95 | $6,56 | 64,20K |
| 2026-06-09 | $6,77 | +0,59 % | $6,79 | $7,05 | $6,51 | 72,00K |
| 2026-06-08 | $6,73 | +0,60 % | $6,71 | $6,84 | $6,55 | 88,00K |
| 2026-06-05 | $6,69 | -7,47 % | $7,17 | $7,59 | $6,65 | 107,10K |
| 2026-06-04 | $7,23 | -3,60 % | $7,41 | $7,64 | $7,20 | 93,50K |
| 2026-06-03 | $7,50 | -8,31 % | $8,09 | $8,09 | $7,46 | 106,80K |
| 2026-06-02 | $8,18 | -3,54 % | $8,29 | $8,34 | $7,93 | 76,10K |
| 2026-06-01 | $8,48 | +10,42 % | $7,68 | $8,48 | $7,56 | 170,90K |
| 2026-05-29 | $7,68 | 0,00 % | $7,71 | $8,00 | $7,41 | 113,10K |
| 2026-05-28 | $7,68 | +2,67 % | $7,46 | $7,75 | $7,40 | 97,80K |
| 2026-05-27 | $7,48 | -0,53 % | $7,48 | $7,64 | $7,35 | 78,80K |