AvidXchange Holdings Inc (AVDX)

AVDX
🏛️ Vereinigte Staaten →
9.96
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12.55 12.57 12.33 12.39 1.3M
2023-12-28 12.39 12.56 12.37 12.56 0.9M
2023-12-27 12.43 12.50 12.35 12.41 0.6M
2023-12-26 12.33 12.43 12.28 12.41 0.6M
2023-12-22 12.23 12.41 12.19 12.32 0.7M
2023-12-21 12.09 12.21 11.95 12.18 1.5M
2023-12-20 12.35 12.63 11.97 11.99 2.8M
2023-12-19 12.00 12.39 12.00 12.30 3.4M
2023-12-18 11.79 12.00 11.67 11.93 2.1M
2023-12-15 11.88 11.88 11.64 11.76 2.6M
2023-12-14 11.75 11.90 11.53 11.77 2.5M
2023-12-13 11.14 11.61 11.02 11.50 2.4M
2023-12-12 11.22 11.22 10.98 11.09 1.5M
2023-12-11 11.22 11.35 11.07 11.17 2.2M
2023-12-08 10.91 11.24 10.88 11.20 1.9M
2023-12-07 11.02 11.09 10.85 11.00 1.2M
2023-12-06 11.10 11.29 10.94 10.96 3.7M
2023-12-05 11.00 11.00 10.68 10.73 2.4M
2023-12-04 10.97 11.06 10.87 11.04 1.3M
2023-12-01 10.71 11.04 10.56 11.01 2.0M
2023-11-30 10.57 10.69 10.40 10.67 4.8M
2023-11-29 10.42 10.69 10.41 10.57 2.3M
2023-11-28 10.21 10.35 10.03 10.26 1.8M
2023-11-27 10.06 10.27 9.92 10.21 2.3M
2023-11-24 9.84 10.11 9.84 10.06 1.8M
2023-11-22 9.87 9.95 9.80 9.87 2.0M
2023-11-21 9.80 9.93 9.74 9.80 3.7M
2023-11-20 9.65 9.93 9.63 9.88 2.0M
2023-11-17 9.83 9.83 9.63 9.68 1.6M
2023-11-16 9.76 9.86 9.65 9.79 1.7M
2023-11-15 9.80 9.99 9.64 9.77 2.6M
2023-11-14 9.60 9.86 9.46 9.75 2.5M
2023-11-13 9.24 9.43 9.15 9.31 1.2M
2023-11-10 9.52 9.64 9.20 9.33 2.4M
2023-11-09 9.14 9.94 9.10 9.47 3.4M
2023-11-08 9.46 9.70 8.99 9.25 3.3M
2023-11-07 7.79 8.08 7.71 8.03 3.3M
2023-11-06 7.62 8.01 7.62 7.80 2.9M
2023-11-03 8.28 8.41 6.88 7.60 7.8M
2023-11-02 8.78 8.83 8.48 8.75 1.7M
2023-11-01 8.64 8.77 8.42 8.58 1.3M
2023-10-31 8.50 8.70 8.30 8.64 1.7M
2023-10-30 8.70 8.70 8.37 8.53 1.5M
2023-10-27 8.55 8.95 8.50 8.60 1.4M
2023-10-26 8.54 9.10 8.38 8.48 1.6M
2023-10-25 9.04 9.04 8.33 8.53 2.6M
2023-10-24 9.08 9.33 9.02 9.15 0.9M
2023-10-23 8.85 9.15 8.81 8.97 1.3M
2023-10-20 9.03 9.15 8.75 8.93 1.2M
2023-10-19 8.98 9.24 8.93 9.04 1.4M
2023-10-18 9.24 9.29 8.92 8.95 2.3M
2023-10-17 9.21 9.44 9.02 9.36 2.1M
2023-10-16 9.09 9.42 9.02 9.31 1.9M
2023-10-13 9.10 9.11 8.87 9.00 1.8M
2023-10-12 9.18 9.28 8.94 9.09 1.0M
2023-10-11 9.33 9.39 9.12 9.21 0.9M
2023-10-10 9.11 9.52 9.11 9.30 1.2M
2023-10-09 9.05 9.17 8.95 9.10 0.7M
2023-10-06 8.81 9.24 8.78 9.14 1.2M
2023-10-05 8.87 8.91 8.74 8.90 0.8M
2023-10-04 8.90 9.00 8.82 8.91 1.5M
2023-10-03 9.26 9.31 8.73 8.82 2.2M
2023-10-02 9.43 9.58 9.26 9.33 2.5M
2023-09-29 9.52 9.75 9.43 9.48 2.2M
2023-09-28 9.22 9.56 9.10 9.43 1.9M
2023-09-27 9.02 9.28 9.00 9.22 2.0M
2023-09-26 9.12 9.34 8.94 8.96 1.1M
2023-09-25 9.06 9.25 8.96 9.15 0.8M
2023-09-22 9.19 9.58 9.05 9.12 1.7M
2023-09-21 9.14 9.22 8.92 9.16 2.0M
2023-09-20 9.45 9.64 9.25 9.28 1.7M
2023-09-19 9.62 9.69 9.39 9.40 1.7M
2023-09-18 9.71 9.81 9.58 9.66 1.3M
2023-09-15 9.66 9.85 9.54 9.77 3.8M
2023-09-14 9.74 9.89 9.60 9.68 1.5M
2023-09-13 9.94 10.11 9.68 9.74 1.6M
2023-09-12 9.91 10.12 9.88 9.97 1.1M
2023-09-11 10.11 10.19 9.97 10.01 1.1M
2023-09-08 10.21 10.30 10.00 10.07 0.9M
2023-09-07 10.19 10.24 9.98 10.23 1.5M
2023-09-06 10.60 10.67 10.23 10.29 1.3M
2023-09-05 10.29 10.84 10.27 10.61 1.3M
2023-09-01 10.37 10.48 10.27 10.33 1.2M
2023-08-31 10.23 10.30 10.14 10.28 1.5M
2023-08-30 10.14 10.28 10.04 10.24 1.1M
2023-08-29 9.91 10.25 9.86 10.14 1.1M
2023-08-28 10.25 10.34 9.89 9.91 1.4M
2023-08-25 10.08 10.64 10.07 10.19 3.3M
2023-08-24 10.04 10.16 9.83 10.08 2.4M
2023-08-23 9.80 10.03 9.74 10.01 0.9M
2023-08-22 9.91 10.03 9.70 9.82 0.9M
2023-08-21 9.86 10.06 9.72 9.79 1.8M
2023-08-18 9.84 10.09 9.59 9.85 2.6M
2023-08-17 10.15 10.21 9.94 10.01 2.0M
2023-08-16 10.03 10.21 9.95 10.15 1.2M
2023-08-15 10.22 10.27 10.02 10.03 1.4M
2023-08-14 10.23 10.29 10.09 10.23 1.0M
2023-08-11 10.21 10.41 10.17 10.29 1.3M
2023-08-10 10.57 10.61 10.25 10.29 1.4M
2023-08-09 10.75 10.85 10.45 10.46 2.8M
2023-08-08 10.31 10.99 10.25 10.79 3.3M
2023-08-07 10.42 10.57 10.24 10.44 2.9M
2023-08-04 10.76 10.82 10.45 10.50 2.8M
2023-08-03 11.40 11.43 10.64 10.74 4.2M
2023-08-02 12.55 12.75 11.05 11.10 6.8M
2023-08-01 12.42 12.52 12.33 12.45 3.7M
2023-07-31 12.35 12.49 12.28 12.41 2.9M
2023-07-28 12.16 12.31 12.06 12.26 1.8M
2023-07-27 12.35 12.35 11.98 12.05 2.9M
2023-07-26 12.03 12.24 11.97 12.17 1.5M
2023-07-25 11.83 12.20 11.83 12.10 1.8M
2023-07-24 11.92 12.04 11.73 11.83 2.2M
2023-07-21 12.10 12.12 11.80 11.95 2.5M
2023-07-20 11.97 12.23 11.93 12.03 2.4M
2023-07-19 12.06 12.29 11.79 12.01 3.7M
2023-07-18 11.84 12.34 11.84 12.00 5.3M
2023-07-17 11.09 11.70 11.02 11.64 4.4M
2023-07-14 11.02 11.31 10.97 11.11 4.5M
2023-07-13 10.87 11.09 10.59 10.99 2.5M
2023-07-12 10.85 10.85 10.60 10.81 1.3M
2023-07-11 10.91 10.97 10.63 10.66 1.6M
2023-07-10 10.61 10.89 10.47 10.85 1.8M
2023-07-07 10.49 10.67 10.32 10.66 1.5M
2023-07-06 10.18 10.59 10.03 10.44 1.5M
2023-07-05 10.15 10.56 10.11 10.33 1.3M
2023-07-03 10.40 10.45 10.20 10.21 0.5M
2023-06-30 10.57 10.58 10.34 10.38 1.1M
2023-06-29 10.57 10.68 10.37 10.41 0.7M
2023-06-28 10.32 10.72 10.31 10.54 1.6M
2023-06-27 10.09 10.40 10.08 10.33 3.2M
2023-06-26 10.05 10.27 10.03 10.07 1.3M
2023-06-23 10.01 10.23 9.98 10.16 2.7M
2023-06-22 10.08 10.21 9.94 10.14 1.7M
2023-06-21 10.73 10.74 10.17 10.20 2.2M
2023-06-20 10.67 10.93 10.63 10.83 2.9M
2023-06-16 10.96 10.96 10.67 10.72 2.0M
2023-06-15 10.84 11.01 10.75 10.86 2.0M
2023-06-14 11.15 11.16 10.82 10.91 1.7M
2023-06-13 11.35 11.43 11.08 11.14 1.7M
2023-06-12 11.13 11.36 11.13 11.27 2.0M
2023-06-09 10.89 11.17 10.85 10.99 1.6M
2023-06-08 10.70 10.87 10.62 10.83 1.7M
2023-06-07 10.93 11.00 10.58 10.71 2.1M
2023-06-06 10.70 10.87 10.64 10.83 2.6M
2023-06-05 10.84 10.89 10.61 10.74 2.4M
2023-06-02 10.97 11.20 10.55 10.74 4.4M
2023-06-01 9.75 10.88 9.72 10.60 7.0M
2023-05-31 9.33 9.76 9.12 9.69 5.9M
2023-05-30 9.32 9.60 9.27 9.36 2.2M
2023-05-26 9.24 9.52 9.18 9.22 1.4M
2023-05-25 9.35 9.39 9.13 9.24 1.2M
2023-05-24 9.14 9.32 8.95 9.30 1.7M
2023-05-23 9.33 9.52 9.21 9.22 2.0M
2023-05-22 9.23 9.45 9.08 9.37 1.3M
2023-05-19 9.47 9.55 9.21 9.22 2.1M
2023-05-18 9.03 9.49 8.89 9.41 4.5M
2023-05-17 8.78 9.15 8.76 9.05 2.1M
2023-05-16 8.80 8.90 8.69 8.76 1.1M
2023-05-15 8.57 8.90 8.47 8.88 1.9M
2023-05-12 8.59 8.69 8.43 8.54 1.2M
2023-05-11 8.40 8.61 8.33 8.56 1.6M
2023-05-10 8.23 8.43 8.08 8.39 2.5M
2023-05-09 8.00 8.22 7.92 8.07 1.1M
2023-05-08 8.04 8.33 7.99 8.12 2.5M
2023-05-05 8.19 8.29 7.90 8.04 3.0M
2023-05-04 7.79 8.54 7.79 8.25 2.5M
2023-05-03 7.28 8.04 7.28 7.74 2.8M
2023-05-02 7.14 7.29 7.02 7.10 3.0M
2023-05-01 7.41 7.46 7.12 7.18 1.2M
2023-04-28 7.30 7.47 7.25 7.43 1.5M
2023-04-27 7.45 7.51 7.20 7.35 1.3M
2023-04-26 7.19 7.39 7.16 7.35 2.7M
2023-04-25 7.40 7.45 7.18 7.19 1.6M
2023-04-24 7.64 7.71 7.41 7.51 1.3M
2023-04-21 7.55 7.69 7.45 7.65 1.2M
2023-04-20 7.75 7.77 7.53 7.56 1.1M
2023-04-19 7.71 7.93 7.60 7.84 1.6M
2023-04-18 7.42 7.84 7.42 7.69 3.0M
2023-04-17 7.47 7.60 7.36 7.45 1.7M
2023-04-14 7.52 7.60 7.39 7.51 1.1M
2023-04-13 7.48 7.62 7.37 7.52 1.1M
2023-04-12 7.81 7.91 7.38 7.40 2.0M
2023-04-11 7.80 7.83 7.62 7.69 1.3M
2023-04-10 7.53 7.75 7.49 7.73 1.5M
2023-04-06 7.53 7.62 7.44 7.61 1.1M
2023-04-05 7.70 7.73 7.39 7.58 1.4M
2023-04-04 7.73 7.84 7.69 7.77 1.1M
2023-04-03 7.77 7.82 7.52 7.79 1.8M
2023-03-31 7.67 7.90 7.63 7.80 1.4M
2023-03-30 7.82 7.94 7.59 7.63 0.8M
2023-03-29 7.74 7.78 7.61 7.71 0.8M
2023-03-28 7.75 7.82 7.60 7.66 0.9M
2023-03-27 7.70 7.91 7.70 7.80 1.4M
2023-03-24 7.63 7.73 7.56 7.59 1.3M
2023-03-23 7.84 7.93 7.56 7.70 1.4M
2023-03-22 7.83 8.04 7.71 7.78 2.4M
2023-03-21 7.53 7.98 7.53 7.83 3.0M
2023-03-20 7.54 7.63 7.26 7.39 5.0M
2023-03-17 7.65 7.72 7.46 7.54 2.2M
2023-03-16 7.58 7.78 7.26 7.72 3.9M
2023-03-15 7.57 7.87 7.57 7.67 2.0M
2023-03-14 8.07 8.15 7.58 7.76 1.6M
2023-03-13 8.04 8.08 7.53 7.72 5.4M
2023-03-10 8.63 8.63 8.18 8.24 2.5M
2023-03-09 8.98 8.99 8.61 8.65 1.5M
2023-03-08 9.12 9.12 8.89 9.00 3.1M
2023-03-07 9.58 9.63 9.02 9.11 1.8M
2023-03-06 9.97 9.99 9.49 9.57 2.2M
2023-03-03 8.96 10.03 8.86 9.97 5.7M
2023-03-02 8.85 9.13 8.72 8.82 2.3M
2023-03-01 9.70 9.72 8.95 8.99 4.0M
2023-02-28 9.79 10.04 9.73 9.95 3.3M
2023-02-27 10.07 10.20 9.77 9.78 1.7M
2023-02-24 9.96 10.07 9.90 10.02 0.9M
2023-02-23 10.21 10.32 10.08 10.16 1.4M
2023-02-22 10.04 10.24 10.02 10.15 1.5M
2023-02-21 9.98 10.11 9.94 10.05 1.3M
2023-02-17 10.27 10.27 10.00 10.14 1.4M
2023-02-16 10.54 10.54 10.21 10.27 0.9M
2023-02-15 10.55 10.88 10.43 10.79 2.3M
2023-02-14 10.62 10.81 10.46 10.58 1.6M
2023-02-13 10.72 10.78 10.56 10.65 1.1M
2023-02-10 10.69 10.83 10.64 10.73 1.0M
2023-02-09 11.04 11.07 10.72 10.80 1.1M
2023-02-08 11.11 11.24 10.88 10.88 0.7M
2023-02-07 10.86 11.22 10.76 11.19 1.6M
2023-02-06 10.90 11.30 10.83 10.87 0.9M
2023-02-03 11.15 11.44 10.91 11.04 2.1M
2023-02-02 11.45 11.86 11.38 11.60 1.3M
2023-02-01 11.15 11.43 10.86 11.22 1.2M
2023-01-31 10.89 11.14 10.89 11.12 1.3M
2023-01-30 11.18 11.26 10.85 10.86 1.3M
2023-01-27 11.05 11.56 11.03 11.40 0.8M
2023-01-26 11.03 11.32 10.92 11.17 1.8M
2023-01-25 10.78 10.99 10.62 10.89 1.0M
2023-01-24 10.91 11.13 10.85 10.99 0.7M
2023-01-23 10.66 11.15 10.61 10.97 1.4M
2023-01-20 10.76 10.79 10.52 10.68 1.6M
2023-01-19 10.54 10.71 10.46 10.58 0.6M
2023-01-18 10.73 10.97 10.46 10.52 2.2M
2023-01-17 10.54 10.58 10.32 10.48 0.7M
2023-01-13 10.38 10.59 10.16 10.57 0.8M
2023-01-12 10.29 10.56 10.01 10.53 1.0M
2023-01-11 9.86 10.35 9.80 10.27 1.1M
2023-01-10 9.78 9.96 9.51 9.83 1.0M
2023-01-09 9.39 9.91 9.39 9.83 1.9M
2023-01-06 9.29 9.39 8.99 9.29 0.9M
2023-01-05 9.47 9.47 9.16 9.21 0.9M
2023-01-04 9.35 9.57 9.15 9.46 2.0M
2023-01-03 10.13 10.28 9.09 9.24 1.6M