Stockscreener 앱 받기
1.14
10.94%
-0.14
시간 외 거래:
1.14
Auddia Inc 주식 (AUUD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-09-02 | $1.07 | $0.96 | $0.11 | 780,941.0 | +3.11% |
| 2026-09-01 | $1.08 | $0.89 | $0.19 | 18,852,153.0 | +1.19% |
| 2026-08-31 | $0.99 | $0.9685 | $0.0215 | 84,378.0 | +2.23% |
Auddia Inc 주식 (AUUD) 연도별 가격 이력
이 심층 분석에서는 Auddia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AUUD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Auddia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Auddia Inc 주식 (AUUD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.75 | $0.89 | $0.86 | 39,864,186.0 | +15.48% |
| 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% |
Auddia Inc 주식 (AUUD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Auddia Inc 주식 (AUUD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.28%
1.45%
자본화:
|
볼륨(24시간):