Stockscreener 앱 받기
1.69
18.36%
-0.38
시간 외 거래:
1.66
-0.03
-1.78%
Auddia Inc 주식 (AUUD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-06 | $2.09 | $1.99 | $0.10 | 92,616.0 | +1.47% |
| 2025-10-03 | $2.10 | $2.00 | $0.10 | 90,187.0 | +0.99% |
| 2025-10-02 | $2.06 | $1.98 | $0.085 | 37,442.0 | +1.00% |
| 2025-10-01 | $2.04 | $1.97 | $0.07 | 32,095.0 | -2.44% |
| 2025-09-30 | $2.09 | $2.04 | $0.0499 | 33,947.0 | -0.97% |
| 2025-09-29 | $2.13 | $2.05 | $0.076 | 58,947.0 | -1.66% |
| 2025-09-26 | $2.15 | $2.04 | $0.11 | 94,796.0 | -2.55% |
| 2025-09-25 | $2.24 | $2.15 | $0.09 | 61,414.0 | -4.42% |
| 2025-09-24 | $2.37 | $2.22 | $0.15 | 56,405.0 | -2.59% |
| 2025-09-23 | $2.55 | $2.32 | $0.23 | 166,432.0 | -5.31% |
| 2025-09-22 | $2.52 | $2.20 | $0.3171 | 194,697.0 | +7.93% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $2.43 | $1.60 | $0.83 | 40,042,393.0 | -17.56% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):