Stockscreener 앱 받기
0.308
0.65%
-0.002
시간 외 거래:
.30
-0.008
-2.60%
Auddia Inc 주식 (AUUD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-20 | $0.319 | $0.3001 | $0.0189 | 110,164.0 | -0.65% |
| 2025-03-19 | $0.32 | $0.2952 | $0.0248 | 150,346.0 | +5.08% |
| 2025-03-18 | $0.3099 | $0.2883 | $0.0216 | 113,716.0 | -1.67% |
| 2025-03-17 | $0.3189 | $0.2815 | $0.0374 | 195,349.0 | +0.33% |
| 2025-03-14 | $0.2999 | $0.2733 | $0.0266 | 119,826.0 | +2.75% |
| 2025-03-13 | $0.30 | $0.2677 | $0.0323 | 123,651.0 | +0.94% |
| 2025-03-12 | $0.2954 | $0.274 | $0.0214 | 291,135.0 | -9.08% |
| 2025-03-11 | $0.338 | $0.2514 | $0.0866 | 789,446.0 | +18.76% |
| 2025-03-10 | $0.2792 | $0.2608 | $0.0184 | 167,466.0 | -4.30% |
| 2025-03-07 | $0.28 | $0.2573 | $0.0227 | 199,493.0 | -1.69% |
| 2025-03-06 | $0.2913 | $0.27 | $0.0213 | 109,088.0 | -2.14% |
| 2025-03-05 | $0.299 | $0.2651 | $0.0339 | 285,985.0 | +4.32% |
| 2025-03-04 | $0.2798 | $0.2701 | $0.0097 | 37,949.0 | -2.04% |
| 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% |
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 | $0.338 | $0.2514 | $0.0866 | 3,256,805.0 | -0.65% |
| 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% |
0.71%
3.27%
자본화:
|
볼륨(24시간):