Stockscreener 앱 받기
0.7952
5.08%
-0.0426
시간 외 거래:
.80
0.0048
+0.60%
Auddia Inc 주식 (AUUD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.8473 | $0.7402 | $0.1071 | 107,157.0 | -5.08% |
| 2026-03-18 | $0.859 | $0.7931 | $0.0659 | 100,010.0 | -0.66% |
| 2026-03-17 | $0.99 | $0.843 | $0.147 | 207,446.0 | -12.51% |
| 2026-03-16 | $0.9808 | $0.8845 | $0.0963 | 304,541.0 | +8.18% |
| 2026-03-13 | $0.9001 | $0.8339 | $0.0662 | 191,288.0 | +3.03% |
| 2026-03-12 | $0.875 | $0.80 | $0.075 | 306,932.0 | +7.94% |
| 2026-03-11 | $0.84 | $0.7801 | $0.0599 | 412,849.0 | +0.16% |
| 2026-03-10 | $0.8199 | $0.6705 | $0.1494 | 210,567.0 | +9.59% |
| 2026-03-09 | $0.73 | $0.6797 | $0.0503 | 173,024.0 | +1.12% |
| 2026-03-06 | $0.7659 | $0.7036 | $0.0623 | 127,585.0 | -6.12% |
| 2026-03-05 | $0.77 | $0.7202 | $0.0498 | 124,924.0 | +4.09% |
| 2026-03-04 | $0.7623 | $0.69 | $0.0723 | 161,099.0 | +1.05% |
| 2026-03-03 | $0.7624 | $0.73 | $0.0324 | 133,363.0 | -6.27% |
| 2026-03-02 | $0.8117 | $0.76 | $0.0517 | 179,481.0 | -7.29% |
| 2026-02-27 | $0.87 | $0.8009 | $0.0691 | 164,833.0 | -1.81% |
| 2026-02-26 | $0.8639 | $0.8067 | $0.0572 | 327,340.0 | -6.47% |
| 2026-02-25 | $0.9668 | $0.8901 | $0.0767 | 377,996.0 | -7.46% |
| 2026-02-24 | $1.04 | $0.9113 | $0.1273 | 537,612.0 | -0.01% |
| 2026-02-23 | $1.06 | $0.95 | $0.11 | 768,922.0 | +1.47% |
| 2026-02-20 | $1.07 | $0.9757 | $0.0993 | 824,847.0 | -12.10% |
| 2026-02-19 | $1.21 | $0.9377 | $0.2723 | 3,687,398.0 | -2.63% |
| 2026-02-18 | $1.49 | $1.01 | $0.4799 | 105,151,239.0 | +36.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.99 | $0.6705 | $0.3195 | 2,847,423.0 | -5.48% |
| 2026-02 | $1.49 | $0.6631 | $0.8268 | 113,178,448.0 | -11.40% |
| 2026-01 | $1.22 | $0.8166 | $0.4034 | 3,964,314.0 | -2.07% |
Auddia Inc 주식 (AUUD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.28 | $0.92 | $0.36 | 2,352,250.0 | -0.33% |
| 2025-11 | $1.35 | $0.8398 | $0.5102 | 1,128,642.0 | -28.15% |
| 2025-10 | $2.43 | $1.22 | $1.21 | 40,865,699.0 | -34.15% |
| 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% |
0.77%
1.14%
자본화:
|
볼륨(24시간):