ストックスクリーナーアプリを入手
0.8418
4.92%
-0.0436
アフターアワーズ：
.82
-0.0218
-2.59%
Auddia Inc (AUUD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-28 | $0.8928 | $0.765 | $0.1278 | 152,610.0 | -4.92% |
| 2026-10-27 | $0.9274 | $0.85 | $0.0774 | 244,259.0 | -5.47% |
| 2026-10-26 | $0.9453 | $0.8926 | $0.0527 | 69,225.0 | -1.58% |
| 2026-10-23 | $0.9637 | $0.9111 | $0.0526 | 56,446.0 | +2.31% |
| 2026-10-22 | $0.9582 | $0.9201 | $0.0381 | 83,807.0 | -2.16% |
| 2026-10-21 | $0.9893 | $0.9312 | $0.0581 | 72,498.0 | +2.11% |
| 2026-10-20 | $0.9993 | $0.9261 | $0.0732 | 311,393.0 | -7.82% |
| 2026-10-19 | $1.02 | $0.98 | $0.04 | 89,431.0 | +3.58% |
| 2026-10-16 | $1.02 | $0.97 | $0.05 | 80,403.0 | -3.46% |
| 2026-10-15 | $1.06 | $0.99 | $0.0663 | 98,747.0 | -3.81% |
| 2026-10-14 | $1.06 | $0.98 | $0.08 | 61,847.0 | +1.94% |
| 2026-10-13 | $1.10 | $0.9872 | $0.1128 | 510,480.0 | +0.98% |
| 2026-10-12 | $1.09 | $0.9901 | $0.0999 | 72,088.0 | -3.77% |
| 2026-10-09 | $1.07 | $0.9485 | $0.1215 | 144,361.0 | +10.35% |
| 2026-10-08 | $1.08 | $0.9401 | $0.1399 | 181,045.0 | -8.51% |
| 2026-10-07 | $1.15 | $1.03 | $0.12 | 237,930.0 | -8.70% |
| 2026-10-06 | $1.20 | $1.09 | $0.11 | 751,820.0 | -13.53% |
| 2026-10-05 | $1.41 | $1.28 | $0.13 | 699,186.0 | +9.92% |
| 2026-10-02 | $1.31 | $1.19 | $0.1203 | 257,364.0 | -1.63% |
| 2026-10-01 | $1.25 | $1.18 | $0.075 | 209,713.0 | +4.24% |
| 2026-09-30 | $1.21 | $1.15 | $0.06 | 182,441.0 | -1.67% |
| 2026-09-29 | $1.26 | $1.19 | $0.07 | 256,677.0 | -0.83% |
Auddia Inc (AUUD) 株の年ごとの株価履歴
この詳細な分析では、Auddia Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAUUD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Auddia Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のAuddia Inc (AUUD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $1.41 | $0.765 | $0.645 | 4,384,653.0 | -28.66% |
| 2026-09 | $1.75 | $0.89 | $0.86 | 40,826,270.0 | +19.53% |
| 2026-08 | $1.54 | $0.8164 | $0.7236 | 158,243,481.0 | -3.69% |
| 2026-07 | $1.47 | $1.02 | $0.45 | 4,984,189.0 | -24.07% |
| 2026-06 | $1.80 | $1.20 | $0.60 | 26,779,210.0 | -4.26% |
| 2026-05 | $2.57 | $1.16 | $1.41 | 187,716,463.0 | -19.43% |
| 2026-04 | $10.10 | $1.46 | $8.64 | 96,550,773.0 | -59.98% |
| 2026-03 | $7.62 | $3.93 | $3.69 | 571,325.0 | -32.50% |
| 2026-02 | $11.47 | $5.11 | $6.37 | 14,698,500.0 | -11.40% |
| 2026-01 | $9.39 | $6.29 | $3.11 | 514,846.0 | -2.07% |
2025年のAuddia Inc (AUUD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.86 | $7.08 | $2.77 | 305,487.0 | -0.33% |
| 2025-11 | $10.39 | $6.47 | $3.93 | 146,577.0 | -28.15% |
| 2025-10 | $18.71 | $9.39 | $9.32 | 5,307,236.0 | -34.15% |
| 2025-09 | $19.64 | $14.24 | $5.39 | 390,895.0 | -8.89% |
| 2025-08 | $48.36 | $16.32 | $32.03 | 13,837,395.0 | -46.11% |
| 2025-07 | $45.58 | $30.26 | $15.32 | 221,563.0 | -26.11% |
| 2025-06 | $56.13 | $30.80 | $25.33 | 181,227.0 | +40.90% |
| 2025-05 | $37.65 | $25.42 | $12.24 | 146,917.0 | +23.01% |
| 2025-04 | $49.97 | $22.18 | $27.80 | 535,347.0 | -17.68% |
| 2025-03 | $47.67 | $25.80 | $21.88 | 75,307.0 | -24.86% |
| 2025-02 | $112.4 | $35.53 | $76.92 | 773,569.0 | -33.76% |
| 2025-01 | $80.10 | $60.21 | $19.88 | 40,758.0 | -8.22% |
2024年のAuddia Inc (AUUD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $89.67 | $56.04 | $33.63 | 158,980.0 | -11.93% |
| 2024-11 | $86.39 | $63.00 | $23.39 | 16,099.0 | +0.94% |
| 2024-10 | $96.87 | $69.98 | $26.89 | 22,412.0 | -13.16% |
| 2024-09 | $206.8 | $85.08 | $121.7 | 875,140.0 | -22.71% |
| 2024-08 | $243.5 | $108.6 | $134.8 | 302,044.0 | -33.71% |
| 2024-07 | $202.9 | $125.7 | $77.22 | 19,736.0 | +32.99% |
| 2024-06 | $185.9 | $121.7 | $64.14 | 10,324.0 | -19.17% |
| 2024-05 | $246.1 | $150.5 | $95.56 | 26,272.0 | -26.38% |
| 2024-04 | $746.1 | $184.6 | $561.6 | 1,353,970.0 | -15.98% |
| 2024-03 | $561.8 | $231.7 | $330.1 | 161,827.0 | -51.98% |
| 2024-02 | $1,538.1 | $401.0 | $1,137.0 | 7,093.0 | -19.20% |
| 2024-01 | $916.3 | $646.2 | $270.1 | 403.0 | -20.00% |
5.09%
大文字化:
|
ボリューム (24 時間):