Stockscreener 앱 받기
0.2838
8.45%
-0.0262
시간 외 거래:
.28
-0.0038
-1.34%
Auddia Inc 주식 (AUUD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $0.3099 | $0.27 | $0.0399 | 453,027.0 | -8.45% |
| 2025-02-28 | $0.31 | $0.30 | $0.00999 | 152,266.0 | +2.96% |
| 2025-02-27 | $0.3247 | $0.3006 | $0.0241 | 233,782.0 | -6.20% |
| 2025-02-26 | $0.33 | $0.2875 | $0.0425 | 399,853.0 | +7.72% |
| 2025-02-25 | $0.323 | $0.2714 | $0.0516 | 669,619.0 | -11.02% |
| 2025-02-24 | $0.39 | $0.32 | $0.07 | 1,463,729.0 | -12.47% |
| 2025-02-21 | $0.42 | $0.3822 | $0.0378 | 950,154.0 | -7.52% |
| 2025-02-20 | $0.4641 | $0.401 | $0.0631 | 2,369,428.0 | -13.83% |
| 2025-02-19 | $0.859 | $0.45 | $0.409 | 90,801,562.0 | +8.55% |
| 2025-02-18 | $0.5125 | $0.4266 | $0.0859 | 182,519.0 | -9.53% |
| 2025-02-14 | $0.5201 | $0.455 | $0.0651 | 480,462.0 | -10.83% |
| 2025-02-13 | $0.5749 | $0.43 | $0.1449 | 1,959,615.0 | +22.80% |
| 2025-02-12 | $0.46 | $0.4305 | $0.0295 | 229,199.0 | +1.00% |
| 2025-02-11 | $0.46 | $0.3787 | $0.0813 | 551,831.0 | +13.36% |
| 2025-02-10 | $0.4149 | $0.38 | $0.0349 | 148,195.0 | -4.58% |
| 2025-02-07 | $0.4637 | $0.39 | $0.0737 | 430,291.0 | -11.54% |
| 2025-02-06 | $0.4699 | $0.4515 | $0.0184 | 41,582.0 | +0.94% |
| 2025-02-05 | $0.46 | $0.45 | $0.01 | 71,984.0 | +0.59% |
| 2025-02-04 | $0.4685 | $0.45 | $0.0185 | 57,066.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $0.3099 | $0.27 | $0.0399 | 906,054.0 | -8.45% |
| 2025-02 | $0.859 | $0.2714 | $0.5876 | 101,260,105.0 | -33.76% |
| 2025-01 | $0.6119 | $0.46 | $0.1519 | 5,335,177.0 | -8.22% |
Auddia Inc 주식 (AUUD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.685 | $0.4281 | $0.2569 | 20,810,753.0 | -11.93% |
| 2024-11 | $0.66 | $0.4813 | $0.1787 | 2,107,318.0 | +0.94% |
| 2024-10 | $0.74 | $0.5346 | $0.2054 | 2,933,611.0 | -13.16% |
| 2024-09 | $1.58 | $0.65 | $0.93 | 114,555,951.0 | -22.71% |
| 2024-08 | $1.86 | $0.83 | $1.03 | 39,537,794.0 | -33.71% |
| 2024-07 | $1.55 | $0.96 | $0.5899 | 2,583,525.0 | +32.99% |
| 2024-06 | $1.42 | $0.93 | $0.49 | 1,351,256.0 | -19.17% |
| 2024-05 | $1.88 | $1.15 | $0.73 | 3,439,066.0 | -26.38% |
| 2024-04 | $5.70 | $1.41 | $4.29 | 177,234,742.0 | -15.98% |
| 2024-03 | $4.29 | $1.77 | $2.52 | 21,183,223.0 | -51.98% |
| 2024-02 | $11.75 | $3.06 | $8.69 | 928,448.4 | -19.20% |
| 2024-01 | $7.00 | $4.94 | $2.06 | 52,581.5 | -20.00% |
Auddia Inc 주식 (AUUD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.77 | $4.63 | $4.15 | 92,891.1 | +27.29% |
| 2023-11 | $5.87 | $4.25 | $1.61 | 57,363.7 | +6.10% |
| 2023-10 | $9.35 | $4.25 | $5.10 | 122,258.0 | -49.15% |
| 2023-09 | $12.00 | $5.50 | $6.50 | 353,049.9 | +6.12% |
| 2023-08 | $10.90 | $8.37 | $2.53 | 165,400.9 | -18.14% |
| 2023-07 | $11.25 | $9.27 | $1.98 | 239,080.5 | +1.48% |
| 2023-06 | $38.50 | $9.50 | $29.00 | 7,794,174.7 | -3.64% |
| 2023-05 | $16.25 | $9.50 | $6.75 | 108,691.4 | +8.34% |
| 2023-04 | $29.50 | $9.50 | $20.00 | 2,394,249.8 | -44.30% |
| 2023-03 | $30.00 | $17.75 | $12.25 | 12,806.6 | -41.32% |
| 2023-02 | $36.25 | $25.25 | $11.00 | 13,577.0 | -8.33% |
| 2023-01 | $38.48 | $24.00 | $14.48 | 24,403.0 | +37.50% |
3.53%
3.56%
자본화:
|
볼륨(24시간):