Stockscreener 앱 받기
2.41
4.37%
-0.11
시간 외 거래:
2.45
0.04
+1.66%
Auddia Inc 주식 (AUUD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $2.50 | $2.39 | $0.11 | 207,504.0 | -4.37% |
| 2025-08-26 | $2.58 | $2.43 | $0.1526 | 186,437.0 | -1.18% |
| 2025-08-25 | $2.59 | $2.38 | $0.21 | 2,456,192.0 | +2.41% |
| 2025-08-22 | $2.64 | $2.30 | $0.34 | 347,531.0 | +5.06% |
| 2025-08-21 | $2.63 | $2.22 | $0.4099 | 794,882.0 | -5.20% |
| 2025-08-20 | $3.09 | $2.34 | $0.75 | 52,009,916.0 | +14.16% |
| 2025-08-19 | $2.30 | $2.12 | $0.18 | 118,691.0 | -3.10% |
| 2025-08-18 | $2.49 | $2.26 | $0.23 | 136,493.0 | -8.50% |
| 2025-08-15 | $2.59 | $2.46 | $0.1274 | 101,186.0 | +0.41% |
| 2025-08-14 | $2.79 | $2.43 | $0.36 | 288,112.0 | -15.75% |
| 2025-08-13 | $3.05 | $2.18 | $0.87 | 573,035.0 | +10.19% |
| 2025-08-12 | $2.96 | $2.55 | $0.41 | 741,593.0 | -12.83% |
| 2025-08-11 | $3.78 | $2.92 | $0.86 | 28,125,781.0 | +14.72% |
| 2025-08-08 | $2.79 | $2.47 | $0.32 | 3,160,800.0 | +2.71% |
| 2025-08-07 | $2.78 | $2.37 | $0.41 | 219,662.0 | -11.03% |
| 2025-08-06 | $3.26 | $2.88 | $0.38 | 328,930.0 | -20.77% |
| 2025-08-05 | $6.28 | $3.50 | $2.78 | 16,501,132.0 | -22.95% |
| 2025-08-04 | $4.75 | $4.10 | $0.65 | 25,476.0 | +6.50% |
| 2025-08-01 | $4.49 | $4.15 | $0.34 | 25,507.0 | +6.83% |
| 2025-07-31 | $4.45 | $4.05 | $0.3999 | 38,433.0 | -8.24% |
| 2025-07-30 | $4.72 | $4.44 | $0.28 | 30,310.0 | -1.52% |
| 2025-07-29 | $4.90 | $4.51 | $0.39 | 9,871.0 | -5.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.28 | $2.12 | $4.16 | 106,556,364.0 | -42.28% |
| 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% |
0.83%
0.12%
자본화:
|
볼륨(24시간):