AudioEye, Inc. AEYE
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$7,00+0,06 (+%0,86)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,94 | -%0,02 | $6,98 | $6,98 | $6,94 | 2,48K |
| 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 |