Auddia Inc. AUUD
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,23+0,05 (+%4,24)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,24 | +%5,08 | $1,21 | $1,25 | $1,17 | 121,09K |
| 2026-09-30 | $1,18 | -%1,67 | $1,16 | $1,21 | $1,15 | 182,40K |
| 2026-09-29 | $1,20 | -%0,83 | $1,20 | $1,26 | $1,19 | 261,10K |
| 2026-09-28 | $1,21 | +%6,14 | $1,11 | $1,26 | $1,11 | 252,10K |
| 2026-09-25 | $1,14 | -%10,94 | $1,21 | $1,25 | $1,12 | 306,80K |
| 2026-09-24 | $1,28 | -%2,29 | $1,10 | $1,29 | $1,05 | 1,70M |
| 2026-09-23 | $1,31 | -%1,50 | $1,40 | $1,75 | $1,20 | 7,70M |
| 2026-09-22 | $1,33 | -%1,48 | $1,34 | $1,52 | $1,27 | 1,80M |
| 2026-09-21 | $1,35 | +%29,81 | $1,05 | $1,49 | $1,04 | 7,22M |
| 2026-09-18 | $1,04 | %0,00 | $1,05 | $1,06 | $1,02 | 279,60K |
| 2026-09-17 | $1,04 | +%4,00 | $1,00 | $1,06 | $0,97 | 345,40K |
| 2026-09-16 | $1,00 | %0,00 | $0,99 | $1,00 | $0,96 | 137,60K |
| 2026-09-15 | $1,00 | -%1,96 | $1,01 | $1,01 | $0,98 | 117,90K |
| 2026-09-14 | $1,02 | +%3,87 | $0,97 | $1,03 | $0,94 | 412,60K |
| 2026-09-11 | $0,98 | +%0,20 | $0,97 | $0,98 | $0,96 | 1,03M |
| 2026-09-10 | $0,98 | -%1,01 | $0,99 | $1,00 | $0,98 | 63,10K |
| 2026-09-09 | $0,99 | -%1,00 | $0,98 | $1,00 | $0,96 | 61,90K |
| 2026-09-08 | $1,00 | %0,00 | $1,00 | $1,01 | $0,99 | 114,50K |
| 2026-09-04 | $1,00 | %0,00 | $1,01 | $1,02 | $1,00 | 114,70K |
| 2026-09-03 | $1,00 | -%2,91 | $1,04 | $1,06 | $1,00 | 367,60K |
| 2026-09-02 | $1,03 | +%3,10 | $0,96 | $1,07 | $0,96 | 792,30K |
| 2026-09-01 | $1,00 | +%1,22 | $0,96 | $1,08 | $0,89 | 18,92M |
| 2026-08-31 | $0,99 | +%2,17 | $0,98 | $0,99 | $0,97 | 84,80K |
| 2026-08-28 | $0,97 | -%3,40 | $1,01 | $1,01 | $0,96 | 101,70K |
| 2026-08-27 | $1,00 | %0,00 | $1,01 | $1,02 | $0,99 | 108,00K |
| 2026-08-26 | $1,00 | +%3,09 | $0,97 | $1,02 | $0,96 | 265,10K |
| 2026-08-25 | $0,97 | -%3,96 | $1,00 | $1,01 | $0,96 | 278,60K |
| 2026-08-24 | $1,01 | -%0,98 | $1,00 | $1,02 | $0,98 | 287,20K |
| 2026-08-21 | $1,02 | +%0,99 | $1,04 | $1,04 | $1,01 | 154,80K |
| 2026-08-20 | $1,01 | -%1,94 | $0,98 | $1,05 | $0,98 | 335,10K |
| 2026-08-19 | $1,03 | -%5,50 | $1,03 | $1,06 | $0,98 | 600,40K |
| 2026-08-18 | $1,09 | +%12,37 | $1,02 | $1,12 | $0,99 | 5,50M |
| 2026-08-17 | $0,97 | -%4,90 | $0,98 | $1,02 | $0,92 | 11,72M |
| 2026-08-14 | $1,02 | %0,00 | $1,00 | $1,04 | $0,93 | 456,30K |
| 2026-08-13 | $1,02 | -%8,11 | $1,04 | $1,09 | $1,02 | 461,10K |
| 2026-08-12 | $1,11 | -%11,20 | $1,10 | $1,23 | $1,10 | 814,00K |
| 2026-08-11 | $1,25 | -%5,30 | $1,32 | $1,33 | $1,22 | 2,80M |
| 2026-08-10 | $1,32 | +%60,58 | $1,43 | $1,54 | $1,07 | 136,63M |
| 2026-08-07 | $0,82 | -%13,47 | $1,02 | $1,02 | $0,82 | 388,00K |
| 2026-08-06 | $0,95 | -%7,77 | $1,03 | $1,04 | $0,95 | 154,80K |
| 2026-08-05 | $1,03 | -%1,90 | $1,04 | $1,07 | $1,02 | 77,10K |
| 2026-08-04 | $1,05 | +%2,94 | $1,02 | $1,09 | $1,02 | 102,60K |
| 2026-08-03 | $1,02 | %0,00 | $1,02 | $1,05 | $1,02 | 54,30K |
| 2026-07-31 | $1,02 | -%2,86 | $1,05 | $1,07 | $1,02 | 96,30K |
| 2026-07-30 | $1,05 | -%0,94 | $1,05 | $1,11 | $1,05 | 121,20K |
| 2026-07-29 | $1,06 | -%1,85 | $1,05 | $1,10 | $1,05 | 103,80K |
| 2026-07-28 | $1,08 | +%0,93 | $1,07 | $1,09 | $1,05 | 153,60K |
| 2026-07-27 | $1,07 | %0,00 | $1,07 | $1,08 | $1,06 | 277,50K |
| 2026-07-24 | $1,07 | +%0,94 | $1,06 | $1,11 | $1,06 | 153,90K |
| 2026-07-23 | $1,06 | -%7,02 | $1,10 | $1,13 | $1,04 | 622,10K |
| 2026-07-22 | $1,14 | -%6,56 | $1,22 | $1,22 | $1,11 | 270,40K |
| 2026-07-21 | $1,22 | +%0,83 | $1,21 | $1,24 | $1,19 | 125,70K |
| 2026-07-20 | $1,21 | -%3,20 | $1,25 | $1,27 | $1,20 | 180,80K |
| 2026-07-17 | $1,25 | -%7,41 | $1,33 | $1,38 | $1,25 | 449,80K |
| 2026-07-16 | $1,35 | -%1,46 | $1,35 | $1,40 | $1,30 | 146,70K |
| 2026-07-15 | $1,37 | +%6,20 | $1,28 | $1,38 | $1,26 | 172,40K |
| 2026-07-14 | $1,29 | %0,00 | $1,27 | $1,30 | $1,25 | 106,10K |
| 2026-07-13 | $1,29 | -%2,27 | $1,32 | $1,32 | $1,25 | 158,20K |
| 2026-07-10 | $1,32 | -%2,94 | $1,33 | $1,35 | $1,31 | 89,80K |
| 2026-07-09 | $1,36 | +%3,82 | $1,31 | $1,36 | $1,29 | 115,10K |
| 2026-07-08 | $1,31 | +%5,65 | $1,26 | $1,35 | $1,18 | 604,30K |
| 2026-07-07 | $1,24 | -%13,29 | $1,39 | $1,42 | $1,22 | 485,90K |
| 2026-07-06 | $1,43 | +%2,14 | $1,39 | $1,47 | $1,36 | 296,40K |
| 2026-07-02 | $1,40 | +%2,94 | $1,36 | $1,43 | $1,34 | 330,50K |
| 2026-07-01 | $1,36 | +%0,74 | $1,33 | $1,37 | $1,31 | 367,50K |
| 2026-06-30 | $1,35 | +%7,14 | $1,28 | $1,40 | $1,25 | 478,50K |
| 2026-06-29 | $1,26 | -%0,79 | $1,30 | $1,30 | $1,22 | 199,70K |
| 2026-06-26 | $1,27 | +%0,79 | $1,25 | $1,30 | $1,22 | 194,00K |
| 2026-06-25 | $1,26 | -%2,33 | $1,30 | $1,30 | $1,25 | 181,40K |
| 2026-06-24 | $1,29 | -%1,53 | $1,29 | $1,31 | $1,26 | 270,30K |
| 2026-06-23 | $1,31 | -%5,07 | $1,36 | $1,36 | $1,29 | 249,80K |
| 2026-06-22 | $1,38 | %0,00 | $1,38 | $1,44 | $1,36 | 881,30K |
| 2026-06-18 | $1,38 | +%2,99 | $1,32 | $1,40 | $1,31 | 281,90K |
| 2026-06-17 | $1,34 | -%2,90 | $1,36 | $1,39 | $1,33 | 312,10K |
| 2026-06-16 | $1,38 | %0,00 | $1,34 | $1,39 | $1,33 | 219,10K |
| 2026-06-15 | $1,38 | +%4,55 | $1,31 | $1,42 | $1,31 | 381,10K |
| 2026-06-12 | $1,32 | -%3,65 | $1,33 | $1,35 | $1,28 | 361,40K |
| 2026-06-11 | $1,37 | +%6,20 | $1,29 | $1,43 | $1,27 | 818,10K |
| 2026-06-10 | $1,29 | -%0,77 | $1,29 | $1,36 | $1,25 | 386,00K |
| 2026-06-09 | $1,30 | +%0,78 | $1,27 | $1,32 | $1,20 | 517,30K |
| 2026-06-08 | $1,29 | -%1,53 | $1,26 | $1,34 | $1,26 | 391,40K |
| 2026-06-05 | $1,31 | -%11,49 | $1,48 | $1,49 | $1,27 | 1,28M |
| 2026-06-04 | $1,48 | +%8,03 | $1,39 | $1,80 | $1,38 | 17,92M |
| 2026-06-03 | $1,37 | +%4,58 | $1,31 | $1,39 | $1,23 | 750,50K |
| 2026-06-02 | $1,31 | -%6,43 | $1,40 | $1,40 | $1,30 | 451,40K |
| 2026-06-01 | $1,40 | -%0,71 | $1,40 | $1,46 | $1,37 | 623,00K |
| 2026-05-29 | $1,41 | +%2,92 | $1,36 | $1,42 | $1,32 | 479,20K |
| 2026-05-28 | $1,37 | -%2,14 | $1,38 | $1,41 | $1,33 | 755,10K |
| 2026-05-27 | $1,40 | -%8,50 | $1,49 | $1,49 | $1,38 | 638,60K |
| 2026-05-26 | $1,53 | +%2,68 | $1,50 | $1,60 | $1,48 | 548,30K |