Stockscreener 앱 받기
0.949
5.42%
0.0488
시장 영업 전:
.95
0.001
+0.11%
Auddia Inc 주식 (AUUD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $0.9499 | $0.90 | $0.0499 | 15,471.0 | +5.42% |
| 2025-11-24 | $0.9234 | $0.872 | $0.0514 | 33,886.0 | +1.16% |
| 2025-11-21 | $0.9548 | $0.8398 | $0.115 | 137,349.0 | -4.51% |
| 2025-11-20 | $1.10 | $0.9297 | $0.1713 | 137,924.0 | -12.91% |
| 2025-11-19 | $1.10 | $1.04 | $0.055 | 76,900.0 | +0.00% |
| 2025-11-18 | $1.11 | $1.05 | $0.06 | 38,248.0 | -5.31% |
| 2025-11-17 | $1.20 | $1.13 | $0.07 | 25,081.0 | -3.42% |
| 2025-11-14 | $1.22 | $1.16 | $0.0599 | 35,064.0 | -2.50% |
| 2025-11-13 | $1.25 | $1.20 | $0.055 | 46,079.0 | -0.83% |
| 2025-11-12 | $1.22 | $1.15 | $0.07 | 43,692.0 | +2.54% |
| 2025-11-11 | $1.25 | $1.16 | $0.09 | 40,197.0 | -4.07% |
| 2025-11-10 | $1.28 | $1.13 | $0.15 | 86,675.0 | +6.96% |
| 2025-11-07 | $1.17 | $1.09 | $0.08 | 78,640.0 | +0.88% |
| 2025-11-06 | $1.19 | $1.12 | $0.07 | 71,350.0 | -3.39% |
| 2025-11-05 | $1.21 | $1.16 | $0.05 | 33,030.0 | +0.00% |
| 2025-11-04 | $1.29 | $1.16 | $0.13 | 99,049.0 | -8.53% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.35 | $0.8398 | $0.5102 | 1,071,221.0 | -29.70% |
| 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% |
Auddia Inc 주식 (AUUD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Auddia Inc 주식 (AUUD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.44%
자본화:
|
볼륨(24시간):