Stockscreener 앱 받기
0.4764
8.12%
-0.0421
Auddia Inc 주식 (AUUD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.5212 | $0.47 | $0.0512 | 227,878.0 | -8.12% |
| 2024-12-19 | $0.5405 | $0.50 | $0.0405 | 438,949.0 | +3.70% |
| 2024-12-18 | $0.5488 | $0.495 | $0.0538 | 399,789.0 | -3.83% |
| 2024-12-17 | $0.5472 | $0.51 | $0.0372 | 98,395.0 | -3.65% |
| 2024-12-16 | $0.5677 | $0.525 | $0.0427 | 38,103.0 | -2.84% |
| 2024-12-13 | $0.57 | $0.551 | $0.019 | 23,606.0 | -0.91% |
| 2024-12-12 | $0.5681 | $0.552 | $0.0161 | 17,813.0 | -1.27% |
| 2024-12-11 | $0.5695 | $0.55 | $0.0195 | 36,635.0 | +3.11% |
| 2024-12-10 | $0.62 | $0.55 | $0.07 | 62,050.0 | -8.23% |
| 2024-12-09 | $0.67 | $0.59 | $0.08 | 205,530.0 | -0.40% |
| 2024-12-06 | $0.61 | $0.5835 | $0.0265 | 25,688.0 | +1.59% |
| 2024-12-05 | $0.6371 | $0.58 | $0.0571 | 57,217.0 | -6.91% |
| 2024-12-04 | $0.67 | $0.582 | $0.088 | 165,487.0 | -0.16% |
| 2024-12-03 | $0.685 | $0.5501 | $0.1349 | 505,724.0 | +13.34% |
| 2024-12-02 | $0.5794 | $0.5504 | $0.029 | 22,812.0 | -2.85% |
| 2024-11-29 | $0.5795 | $0.5401 | $0.0394 | 30,713.0 | +5.15% |
| 2024-11-27 | $0.58 | $0.5222 | $0.0578 | 34,470.0 | +0.15% |
| 2024-11-26 | $0.5944 | $0.55 | $0.0444 | 70,172.0 | -0.51% |
| 2024-11-25 | $0.5942 | $0.55 | $0.0442 | 34,908.0 | -3.15% |
| 2024-11-22 | $0.5914 | $0.56 | $0.0314 | 41,732.0 | +1.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.685 | $0.47 | $0.215 | 2,553,554.0 | -17.78% |
| 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% |
Auddia Inc 주식 (AUUD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.50 | $23.25 | $8.25 | 16,150.9 | -11.52% |
| 2022-11 | $43.75 | $26.25 | $17.50 | 25,581.0 | +0.46% |
| 2022-10 | $33.50 | $25.96 | $7.54 | 6,852.5 | -18.80% |
| 2022-09 | $40.25 | $26.50 | $13.75 | 23,117.4 | +17.70% |
| 2022-08 | $33.00 | $22.75 | $10.25 | 28,406.3 | +0.89% |
| 2022-07 | $38.75 | $21.50 | $17.25 | 74,117.2 | +28.10% |
| 2022-06 | $25.75 | $21.50 | $4.25 | 16,393.9 | -13.44% |
| 2022-05 | $53.44 | $20.65 | $32.79 | 129,185.1 | -49.50% |
| 2022-04 | $60.00 | $46.25 | $13.75 | 118,890.8 | -1.96% |
| 2022-03 | $64.25 | $38.00 | $26.25 | 344,941.0 | +25.15% |
| 2022-02 | $54.50 | $36.08 | $18.42 | 44,382.8 | -2.40% |
| 2022-01 | $48.75 | $37.14 | $11.61 | 63,739.0 | -6.17% |
11.56%
1.36%
자본화:
|
볼륨(24시간):