ストックスクリーナーアプリを入手
1.21
1.63%
-0.02
アフターアワーズ：
1.21
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $1.31 | $1.19 | $0.1203 | 242,935.0 | -1.63% |
| 2026-10-01 | $1.25 | $1.18 | $0.075 | 203,397.0 | +4.24% |
| 2026-09-30 | $1.21 | $1.15 | $0.06 | 182,268.0 | -1.67% |
| 2026-09-29 | $1.26 | $1.19 | $0.07 | 257,172.0 | -0.83% |
| 2026-09-28 | $1.26 | $1.11 | $0.15 | 250,035.0 | +6.14% |
| 2026-09-25 | $1.25 | $1.12 | $0.131 | 299,501.0 | -10.94% |
| 2026-09-24 | $1.29 | $1.05 | $0.24 | 1,699,803.0 | -2.29% |
| 2026-09-23 | $1.75 | $1.20 | $0.55 | 7,170,659.0 | -1.50% |
| 2026-09-22 | $1.52 | $1.27 | $0.2481 | 1,752,826.0 | -1.48% |
| 2026-09-21 | $1.49 | $1.04 | $0.45 | 6,893,383.0 | +29.81% |
| 2026-09-18 | $1.06 | $1.02 | $0.04 | 278,014.0 | +0.00% |
| 2026-09-17 | $1.06 | $0.9743 | $0.0856 | 342,119.0 | +4.00% |
| 2026-09-16 | $1.00 | $0.9607 | $0.0393 | 134,918.0 | +0.00% |
| 2026-09-15 | $1.01 | $0.9801 | $0.0324 | 117,557.0 | -1.96% |
| 2026-09-14 | $1.03 | $0.9433 | $0.0867 | 412,184.0 | +3.87% |
| 2026-09-11 | $0.9833 | $0.9613 | $0.022 | 112,998.0 | +0.22% |
| 2026-09-10 | $1.00 | $0.9798 | $0.0202 | 63,118.0 | -1.03% |
| 2026-09-09 | $1.00 | $0.961 | $0.039 | 60,789.0 | -1.00% |
| 2026-09-08 | $1.01 | $0.9847 | $0.0287 | 114,367.0 | +0.00% |
| 2026-09-04 | $1.02 | $1.00 | $0.02 | 112,683.0 | +0.00% |
| 2026-09-03 | $1.06 | $1.00 | $0.06 | 366,672.0 | -2.91% |
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 | $1.31 | $1.18 | $0.1353 | 689,267.0 | +2.54% |
| 2026-09 | $1.75 | $0.89 | $0.86 | 40,254,160.0 | +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 | 571,324.5 | -32.50% |
| 2026-02 | $11.47 | $5.11 | $6.37 | 14,698,499.7 | -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 | $10.40 | $6.47 | $3.93 | 146,576.9 | -28.15% |
| 2025-10 | $18.71 | $9.39 | $9.32 | 5,307,233.6 | -34.15% |
| 2025-09 | $19.63 | $14.25 | $5.39 | 390,895.7 | -8.89% |
| 2025-08 | $48.36 | $16.32 | $32.03 | 13,837,393.1 | -46.11% |
| 2025-07 | $45.58 | $30.26 | $15.32 | 221,563.4 | -26.11% |
| 2025-06 | $56.13 | $30.80 | $25.33 | 181,226.9 | +40.90% |
| 2025-05 | $37.65 | $25.42 | $12.24 | 146,916.4 | +23.01% |
| 2025-04 | $49.97 | $22.18 | $27.80 | 535,347.9 | -17.68% |
| 2025-03 | $47.67 | $25.80 | $21.88 | 75,304.7 | -24.86% |
| 2025-02 | $112.4 | $35.53 | $76.92 | 773,568.4 | -33.76% |
| 2025-01 | $80.10 | $60.21 | $19.88 | 40,757.7 | -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 | 158,982.1 | -11.93% |
| 2024-11 | $86.39 | $63.00 | $23.39 | 16,098.7 | +0.94% |
| 2024-10 | $96.87 | $69.98 | $26.89 | 22,411.1 | -13.16% |
| 2024-09 | $206.8 | $85.09 | $121.7 | 875,141.0 | -22.71% |
| 2024-08 | $243.5 | $108.6 | $134.8 | 302,045.8 | -33.71% |
| 2024-07 | $202.9 | $125.7 | $77.22 | 19,736.6 | +32.99% |
| 2024-06 | $185.9 | $121.7 | $64.14 | 10,322.8 | -19.17% |
| 2024-05 | $246.1 | $150.5 | $95.56 | 26,272.5 | -26.38% |
| 2024-04 | $746.1 | $184.6 | $561.6 | 1,353,970.5 | -15.98% |
| 2024-03 | $561.8 | $231.7 | $330.1 | 161,827.5 | -51.98% |
| 2024-02 | $1,538.1 | $401.0 | $1,137.0 | 7,092.8 | -19.20% |
| 2024-01 | $916.3 | $646.2 | $270.1 | 401.7 | -20.00% |
1.49%
0.18%
大文字化:
|
ボリューム (24 時間):