AvidXchange Holdings (AVDX)

AVDX
🏛️ Estados Unidos →
9.96
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 9.96 9.97 9.95 9.96 1.2M
2025-09-30 9.97 9.97 9.95 9.95 1.6M
2025-09-29 9.96 9.97 9.96 9.97 0.9M
2025-09-26 9.96 9.97 9.96 9.96 0.9M
2025-09-25 9.95 9.96 9.94 9.96 2.7M
2025-09-24 9.93 9.94 9.93 9.93 1.0M
2025-09-23 9.94 9.95 9.93 9.93 1.2M
2025-09-22 9.94 9.95 9.94 9.94 2.5M
2025-09-19 9.95 9.95 9.94 9.94 1.6M
2025-09-18 9.95 9.96 9.94 9.94 2.0M
2025-09-17 9.95 9.95 9.94 9.95 1.8M
2025-09-16 9.95 9.95 9.94 9.95 0.8M
2025-09-15 9.93 9.95 9.93 9.95 1.3M
2025-09-12 9.95 9.95 9.92 9.93 2.5M
2025-09-11 9.94 9.94 9.93 9.94 1.9M
2025-09-10 9.93 9.94 9.93 9.93 1.6M
2025-09-09 9.94 9.94 9.93 9.94 1.1M
2025-09-08 9.94 9.94 9.93 9.93 1.0M
2025-09-05 9.94 9.94 9.93 9.94 2.0M
2025-09-04 9.93 9.95 9.93 9.94 1.1M
2025-09-03 9.93 9.94 9.93 9.94 1.6M
2025-09-02 9.94 9.94 9.93 9.93 1.2M
2025-08-29 9.93 9.94 9.92 9.94 1.2M
2025-08-28 9.92 9.93 9.92 9.93 1.1M
2025-08-27 9.92 9.93 9.92 9.93 0.8M
2025-08-26 9.93 9.93 9.92 9.92 1.6M
2025-08-25 9.93 9.94 9.91 9.92 1.3M
2025-08-22 9.91 9.94 9.91 9.92 1.7M
2025-08-21 9.92 9.92 9.91 9.91 0.7M
2025-08-20 9.91 9.92 9.89 9.91 6.2M
2025-08-19 9.90 9.92 9.90 9.91 0.6M
2025-08-18 9.91 9.92 9.90 9.91 0.8M
2025-08-15 9.90 9.92 9.90 9.92 3.9M
2025-08-14 9.91 9.93 9.90 9.90 2.6M
2025-08-13 9.90 9.92 9.89 9.91 3.8M
2025-08-12 9.87 9.90 9.86 9.90 1.5M
2025-08-11 9.87 9.88 9.86 9.86 5.8M
2025-08-08 9.86 9.87 9.86 9.86 0.7M
2025-08-07 9.87 9.88 9.86 9.87 2.2M
2025-08-06 9.87 9.88 9.86 9.87 2.5M
2025-08-05 9.88 9.88 9.86 9.88 0.9M
2025-08-04 9.87 9.88 9.86 9.87 1.4M
2025-08-01 9.86 9.88 9.86 9.86 0.8M
2025-07-31 9.86 9.87 9.85 9.86 1.6M
2025-07-30 9.86 9.87 9.86 9.86 2.0M
2025-07-29 9.87 9.87 9.86 9.86 0.8M
2025-07-28 9.87 9.88 9.86 9.86 1.0M
2025-07-25 9.87 9.87 9.85 9.87 1.1M
2025-07-24 9.87 9.88 9.86 9.86 0.4M
2025-07-23 9.86 9.87 9.85 9.85 0.9M
2025-07-22 9.87 9.87 9.85 9.85 0.6M
2025-07-21 9.86 9.88 9.84 9.86 2.6M
2025-07-18 9.86 9.86 9.84 9.85 0.9M
2025-07-17 9.84 9.86 9.84 9.84 2.1M
2025-07-16 9.83 9.85 9.83 9.84 1.4M
2025-07-15 9.85 9.85 9.84 9.84 0.8M
2025-07-14 9.84 9.85 9.83 9.84 1.3M
2025-07-11 9.84 9.85 9.83 9.83 3.4M
2025-07-10 9.85 9.85 9.84 9.84 1.8M
2025-07-09 9.85 9.85 9.84 9.85 0.7M
2025-07-08 9.84 9.85 9.83 9.84 1.1M
2025-07-07 9.85 9.85 9.84 9.84 1.7M
2025-07-03 9.84 9.85 9.82 9.85 1.9M
2025-07-02 9.83 9.83 9.82 9.82 1.5M
2025-07-01 9.80 9.83 9.79 9.82 3.5M
2025-06-30 9.80 9.81 9.79 9.79 1.4M
2025-06-27 9.80 9.80 9.79 9.79 3.0M
2025-06-26 9.81 9.81 9.79 9.80 3.1M
2025-06-25 9.80 9.81 9.79 9.80 4.5M
2025-06-24 9.80 9.80 9.79 9.80 1.4M
2025-06-23 9.78 9.80 9.77 9.79 0.9M
2025-06-20 9.79 9.80 9.75 9.77 2.8M
2025-06-18 9.77 9.80 9.77 9.79 2.6M
2025-06-17 9.78 9.80 9.76 9.77 3.3M
2025-06-16 9.77 9.78 9.76 9.77 2.4M
2025-06-13 9.77 9.78 9.75 9.75 7.1M
2025-06-12 9.79 9.80 9.78 9.78 1.9M
2025-06-11 9.79 9.80 9.78 9.78 1.9M
2025-06-10 9.78 9.80 9.78 9.78 1.2M
2025-06-09 9.79 9.80 9.78 9.79 3.4M
2025-06-06 9.78 9.80 9.77 9.80 2.0M
2025-06-05 9.77 9.79 9.77 9.78 4.3M
2025-06-04 9.78 9.79 9.75 9.78 16.3M
2025-06-03 9.77 9.79 9.76 9.77 2.7M
2025-06-02 9.79 9.82 9.76 9.77 2.3M
2025-05-30 9.78 9.81 9.77 9.79 4.1M
2025-05-29 9.81 9.81 9.78 9.78 2.8M
2025-05-28 9.77 9.80 9.76 9.79 1.6M
2025-05-27 9.76 9.81 9.74 9.78 2.0M
2025-05-23 9.73 9.75 9.72 9.74 3.3M
2025-05-22 9.72 9.74 9.72 9.73 2.9M
2025-05-21 9.73 9.74 9.72 9.72 2.2M
2025-05-20 9.72 9.74 9.72 9.73 2.0M
2025-05-19 9.72 9.73 9.72 9.72 3.7M
2025-05-16 9.73 9.74 9.72 9.73 4.0M
2025-05-15 9.73 9.75 9.72 9.74 4.2M
2025-05-14 9.74 9.75 9.73 9.73 3.8M
2025-05-13 9.74 9.75 9.72 9.72 4.7M
2025-05-12 9.74 9.76 9.72 9.72 20.0M
2025-05-09 9.72 9.73 9.71 9.73 10.8M
2025-05-08 9.73 9.73 9.71 9.72 14.9M
2025-05-07 9.71 9.74 9.69 9.74 78.2M
2025-05-06 8.16 8.42 8.12 8.20 2.0M
2025-05-05 8.28 8.39 8.23 8.23 1.0M
2025-05-02 8.48 8.50 8.22 8.33 1.9M
2025-05-01 8.15 8.45 8.10 8.37 1.6M
2025-04-30 8.09 8.21 7.94 8.13 1.2M
2025-04-29 7.88 8.26 7.86 8.19 0.9M
2025-04-28 7.86 7.95 7.81 7.90 0.9M
2025-04-25 7.81 7.91 7.75 7.86 1.0M
2025-04-24 7.70 7.98 7.70 7.87 2.1M
2025-04-23 7.78 7.96 7.67 7.71 1.1M
2025-04-22 7.58 7.71 7.55 7.66 0.9M
2025-04-21 7.50 7.55 7.36 7.45 0.9M
2025-04-17 7.74 7.82 7.51 7.60 1.5M
2025-04-16 7.89 7.93 7.66 7.75 0.9M
2025-04-15 7.77 7.91 7.73 7.91 0.9M
2025-04-14 7.83 7.89 7.61 7.75 0.9M
2025-04-11 7.57 7.75 7.40 7.69 1.2M
2025-04-10 7.68 7.78 7.42 7.56 1.2M
2025-04-09 7.20 8.10 7.19 7.88 2.4M
2025-04-08 7.70 7.86 7.07 7.21 3.1M
2025-04-07 7.53 7.91 7.16 7.44 3.1M
2025-04-04 7.71 7.91 7.54 7.84 2.4M
2025-04-03 8.19 8.37 7.90 7.99 2.0M
2025-04-02 8.40 8.70 8.36 8.64 1.4M
2025-04-01 8.41 8.73 8.40 8.52 1.5M
2025-03-31 8.30 8.56 8.22 8.48 1.6M
2025-03-28 8.55 8.59 8.32 8.37 1.3M
2025-03-27 8.59 8.70 8.52 8.55 1.1M
2025-03-26 8.65 8.78 8.15 8.59 0.8M
2025-03-25 8.72 8.78 8.60 8.66 1.1M
2025-03-24 8.61 8.70 8.55 8.68 1.0M
2025-03-21 8.40 8.53 8.23 8.48 2.2M
2025-03-20 8.37 8.53 8.33 8.46 0.9M
2025-03-19 8.31 8.51 8.25 8.42 1.3M
2025-03-18 8.16 8.52 8.10 8.42 2.2M
2025-03-17 7.92 8.37 7.89 8.25 4.0M
2025-03-14 7.91 8.09 7.72 7.92 5.3M
2025-03-13 6.89 7.90 6.61 7.84 7.8M
2025-03-12 7.00 7.03 6.76 6.89 1.4M
2025-03-11 7.03 7.16 6.88 6.90 2.7M
2025-03-10 7.10 7.13 6.83 7.03 2.6M
2025-03-07 7.10 7.22 6.97 7.17 3.0M
2025-03-06 7.17 7.30 7.12 7.14 1.6M
2025-03-05 7.10 7.35 7.05 7.31 2.0M
2025-03-04 7.19 7.34 7.08 7.16 2.2M
2025-03-03 7.62 7.77 7.39 7.42 2.4M
2025-02-28 7.43 7.79 7.15 7.60 3.2M
2025-02-27 7.13 7.52 6.89 7.36 3.7M
2025-02-26 7.07 7.70 6.96 7.26 6.5M
2025-02-25 9.16 9.26 8.99 9.15 1.6M
2025-02-24 9.27 9.28 8.99 9.12 1.1M
2025-02-21 9.57 9.57 9.16 9.22 1.1M
2025-02-20 9.75 9.77 9.47 9.49 1.3M
2025-02-19 9.88 9.93 9.67 9.77 1.2M
2025-02-18 10.12 10.12 9.88 9.96 1.1M
2025-02-14 10.05 10.17 10.00 10.05 0.6M
2025-02-13 10.04 10.08 9.87 10.04 0.7M
2025-02-12 9.86 10.05 9.80 9.92 0.9M
2025-02-11 10.05 10.26 9.96 9.99 0.9M
2025-02-10 10.26 10.29 10.14 10.16 0.9M
2025-02-07 10.37 10.49 9.94 10.14 2.3M
2025-02-06 10.85 10.86 10.54 10.69 1.6M
2025-02-05 10.66 10.82 10.62 10.81 1.0M
2025-02-04 10.66 10.70 10.47 10.63 1.1M
2025-02-03 10.36 10.75 10.33 10.66 1.3M
2025-01-31 10.71 10.79 10.54 10.60 1.2M
2025-01-30 10.85 10.93 10.60 10.66 0.8M
2025-01-29 10.60 10.84 10.53 10.76 1.2M
2025-01-28 10.68 10.87 10.49 10.71 1.7M
2025-01-27 10.38 10.77 10.37 10.66 1.7M
2025-01-24 10.39 10.65 10.35 10.51 1.2M
2025-01-23 10.29 10.45 10.27 10.42 1.1M
2025-01-22 10.39 10.55 10.28 10.37 1.3M
2025-01-21 10.50 10.55 10.30 10.41 1.2M
2025-01-17 10.36 10.42 10.22 10.38 1.1M
2025-01-16 10.24 10.36 10.22 10.25 1.2M
2025-01-15 10.25 10.25 10.01 10.16 1.5M
2025-01-14 9.75 9.94 9.71 9.93 1.0M
2025-01-13 9.45 9.67 9.38 9.65 2.1M
2025-01-10 9.57 9.65 9.40 9.63 2.1M
2025-01-08 10.06 10.10 9.77 9.80 5.2M
2025-01-07 10.33 10.33 9.98 10.12 1.9M
2025-01-06 10.70 10.75 10.24 10.27 2.2M
2025-01-03 10.39 10.70 10.37 10.69 1.2M
2025-01-02 10.40 10.55 10.27 10.37 1.1M