ストックスクリーナーアプリを入手
1.23
4.65%
-0.06
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.29 | $1.18 | $0.11 | 68,257.0 | -7.75% |
| 2025-11-03 | $1.35 | $1.28 | $0.07 | 57,115.0 | -4.44% |
| 2025-10-31 | $1.37 | $1.26 | $0.11 | 108,180.0 | +9.76% |
| 2025-10-30 | $1.31 | $1.22 | $0.095 | 168,627.0 | -6.11% |
| 2025-10-29 | $1.40 | $1.30 | $0.10 | 115,691.0 | -6.43% |
| 2025-10-28 | $1.47 | $1.40 | $0.07 | 64,946.0 | -2.78% |
| 2025-10-27 | $1.48 | $1.41 | $0.07 | 117,623.0 | -1.37% |
| 2025-10-24 | $1.56 | $1.46 | $0.0999 | 124,376.0 | +0.00% |
| 2025-10-23 | $1.49 | $1.39 | $0.10 | 110,578.0 | +2.10% |
| 2025-10-22 | $1.52 | $1.36 | $0.16 | 342,527.0 | -5.30% |
| 2025-10-21 | $1.74 | $1.50 | $0.24 | 301,299.0 | -13.22% |
| 2025-10-20 | $1.82 | $1.66 | $0.16 | 227,322.0 | +2.96% |
| 2025-10-17 | $1.89 | $1.60 | $0.29 | 857,863.0 | -18.36% |
| 2025-10-16 | $2.43 | $2.03 | $0.40 | 37,419,607.0 | +0.98% |
| 2025-10-15 | $2.12 | $2.01 | $0.1099 | 72,274.0 | -2.38% |
| 2025-10-14 | $2.15 | $1.96 | $0.1868 | 133,907.0 | +6.60% |
| 2025-10-13 | $1.99 | $1.87 | $0.12 | 22,466.0 | +3.68% |
| 2025-10-10 | $2.07 | $1.89 | $0.176 | 181,800.0 | -6.86% |
| 2025-10-09 | $2.10 | $2.02 | $0.08 | 143,043.0 | -2.86% |
| 2025-10-08 | $2.10 | $2.00 | $0.10 | 47,006.0 | +5.00% |
| 2025-10-07 | $2.08 | $1.98 | $0.10 | 54,224.0 | -3.38% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.35 | $1.18 | $0.17 | 125,372.0 | -11.85% |
| 2025-10 | $2.43 | $1.22 | $1.21 | 40,865,699.0 | -34.15% |
| 2025-09 | $2.55 | $1.85 | $0.70 | 3,009,897.0 | -8.89% |
| 2025-08 | $6.28 | $2.12 | $4.16 | 106,547,927.0 | -46.11% |
| 2025-07 | $5.92 | $3.93 | $1.99 | 1,706,038.0 | -26.11% |
| 2025-06 | $7.29 | $4.00 | $3.29 | 1,395,447.0 | +40.90% |
| 2025-05 | $4.89 | $3.30 | $1.59 | 1,131,256.0 | +23.01% |
| 2025-04 | $6.49 | $2.88 | $3.61 | 4,122,179.0 | -17.68% |
| 2025-03 | $6.19 | $3.35 | $2.84 | 579,846.4 | -24.86% |
| 2025-02 | $14.60 | $4.61 | $9.99 | 5,956,476.8 | -33.76% |
| 2025-01 | $10.40 | $7.82 | $2.58 | 313,833.9 | -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 | $11.65 | $7.28 | $4.37 | 1,224,161.9 | -11.93% |
| 2024-11 | $11.22 | $8.18 | $3.04 | 123,959.9 | +0.94% |
| 2024-10 | $12.58 | $9.09 | $3.49 | 172,565.4 | -13.16% |
| 2024-09 | $26.86 | $11.05 | $15.81 | 6,738,585.4 | -22.71% |
| 2024-08 | $31.62 | $14.11 | $17.51 | 2,325,752.6 | -33.71% |
| 2024-07 | $26.35 | $16.32 | $10.03 | 151,972.1 | +32.99% |
| 2024-06 | $24.14 | $15.81 | $8.33 | 79,485.6 | -19.17% |
| 2024-05 | $31.96 | $19.55 | $12.41 | 202,298.0 | -26.38% |
| 2024-04 | $96.90 | $23.97 | $72.93 | 10,425,573.1 | -15.98% |
| 2024-03 | $72.96 | $30.09 | $42.87 | 1,246,071.9 | -51.98% |
| 2024-02 | $199.8 | $52.08 | $147.7 | 54,614.6 | -19.20% |
| 2024-01 | $119.0 | $83.92 | $35.08 | 3,093.0 | -20.00% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $149.2 | $78.67 | $70.51 | 5,464.2 | +27.29% |
| 2023-11 | $99.75 | $72.33 | $27.41 | 3,374.3 | +6.10% |
| 2023-10 | $159.0 | $72.25 | $86.74 | 7,191.6 | -49.15% |
| 2023-09 | $204.0 | $93.50 | $110.5 | 20,767.6 | +6.12% |
| 2023-08 | $185.3 | $142.3 | $42.97 | 9,729.5 | -18.14% |
| 2023-07 | $191.2 | $157.5 | $33.70 | 14,063.6 | +1.48% |
| 2023-06 | $654.5 | $161.5 | $493.0 | 458,480.9 | -3.64% |
| 2023-05 | $276.2 | $161.5 | $114.8 | 6,393.6 | +8.34% |
| 2023-04 | $501.5 | $161.5 | $340.0 | 140,838.2 | -44.30% |
| 2023-03 | $510.0 | $301.8 | $208.2 | 753.3 | -41.32% |
| 2023-02 | $616.2 | $429.2 | $187.0 | 798.6 | -8.33% |
| 2023-01 | $654.1 | $408.0 | $246.1 | 1,435.5 | +37.50% |
2.68%
1.49%
大文字化:
|
ボリューム (24 時間):