XASE
Datos históricos de AgEagle Aerial Systems, Inc.
AgEagle Aerial Systems, Inc. · UAVS
$0.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:37:44 UTC
- Variación en el periodo
- −65.41%
- Máximo
- US$2.60
- 15 de octubre de 2025
- Mínimo
- US$0.65
- 29 de julio de 2026
- Volumen medio diario
- 3.44 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.84 | 0.84 | 0.80 | 0.81 | −2.55% | 570,278.453 |
| 8 oct 2026 | 0.86 | 0.87 | 0.83 | 0.83 | −3.69% | 933,826.682 |
| 7 oct 2026 | 0.88 | 0.90 | 0.86 | 0.86 | −4.38% | 637,095.618 |
| 6 oct 2026 | 0.89 | 0.92 | 0.88 | 0.90 | +2.24% | 423,641.433 |
| 5 oct 2026 | 0.95 | 0.96 | 0.88 | 0.88 | −7.84% | 1.09 M |
| 2 oct 2026 | 0.98 | 1.00 | 0.95 | 0.96 | +0.08% | 377,909.003 |
| 1 oct 2026 | 0.96 | 0.96 | 0.94 | 0.96 | +0.13% | 335,061.829 |
| 30 sep 2026 | 0.96 | 0.98 | 0.96 | 0.96 | +0.06% | 285,630.611 |
| 29 sep 2026 | 0.97 | 0.98 | 0.95 | 0.95 | −1.40% | 383,675.278 |
| 28 sep 2026 | 1.00 | 1.00 | 0.97 | 0.97 | −2.48% | 468,676.196 |
| 25 sep 2026 | 1.00 | 1.02 | 0.99 | 0.99 | −0.36% | 494,963.766 |
| 24 sep 2026 | 0.98 | 1.02 | 0.96 | 1.00 | +1.34% | 785,971.667 |
| 23 sep 2026 | 0.98 | 1.00 | 0.97 | 0.98 | −1.70% | 642,968.576 |
| 22 sep 2026 | 1.03 | 1.05 | 1.00 | 1.00 | −1.96% | 645,151.279 |
| 21 sep 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 0.00% | 1.1 M |
| 18 sep 2026 | 1.01 | 1.03 | 1.00 | 1.02 | +2.53% | 622,478.288 |
| 17 sep 2026 | 0.97 | 1.05 | 0.97 | 0.99 | +6.33% | 1.26 M |
| 16 sep 2026 | 0.95 | 0.97 | 0.93 | 0.94 | −0.91% | 600,450.119 |
| 15 sep 2026 | 0.97 | 0.98 | 0.93 | 0.94 | +0.41% | 553,186.635 |
| 14 sep 2026 | 0.95 | 0.96 | 0.93 | 0.94 | −2.80% | 757,643.39 |
| 11 sep 2026 | 1.00 | 1.01 | 0.95 | 0.97 | −2.72% | 928,536.216 |
| 10 sep 2026 | 0.99 | 1.03 | 0.96 | 0.99 | −2.50% | 1.21 M |
| 9 sep 2026 | 1.06 | 1.07 | 1.01 | 1.02 | −5.56% | 916,643.239 |
| 8 sep 2026 | 1.06 | 1.10 | 1.06 | 1.08 | +1.89% | 982,076.82 |
| 4 sep 2026 | 1.10 | 1.10 | 1.05 | 1.06 | −4.50% | 1.26 M |
| 3 sep 2026 | 1.10 | 1.14 | 1.08 | 1.11 | +2.78% | 1.48 M |
| 2 sep 2026 | 1.07 | 1.15 | 1.07 | 1.08 | +3.85% | 1.94 M |
| 1 sep 2026 | 1.08 | 1.10 | 1.02 | 1.04 | −7.14% | 1.6 M |
| 31 ago 2026 | 1.07 | 1.13 | 1.05 | 1.12 | +3.70% | 1.63 M |
| 28 ago 2026 | 1.13 | 1.16 | 1.06 | 1.08 | −3.57% | 2.44 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.