1,000$
-1,96%
Echtzeit-Aktienkurs Auddia Inc
Bid:
Ask:
Aktienkurse zur Auddia Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,00 | 1,04 | 1,00 | 1,00 | -1,96% | 25.340,00 |
| 08.01.2026 | 1,02 | 1,05 | 1,00 | 1,02 | 0,00% | 40.867,00 |
| 07.01.2026 | 1,03 | 1,08 | 1,00 | 1,02 | 0,00% | 110.880,00 |
| 06.01.2026 | 1,04 | 1,04 | 1,01 | 1,02 | 0,99% | 15.321,00 |
| 05.01.2026 | 1,00 | 1,05 | 1,00 | 1,01 | -0,98% | 23.552,00 |
| 02.01.2026 | 0,96 | 1,02 | 0,96 | 1,02 | 5,15% | 20.427,00 |
| 31.12.2025 | 0,94 | 1,00 | 0,93 | 0,97 | 0,31% | 72.321,00 |
| 30.12.2025 | 0,92 | 0,98 | 0,92 | 0,97 | 0,31% | 43.844,00 |
| 29.12.2025 | 1,00 | 1,01 | 0,94 | 0,96 | -4,55% | 44.462,00 |
| 26.12.2025 | 1,01 | 1,04 | 1,00 | 1,01 | -2,88% | 52.604,00 |
| 24.12.2025 | 1,03 | 1,05 | 1,01 | 1,04 | 0,00% | 14.286,00 |
| 23.12.2025 | 1,18 | 1,18 | 0,99 | 1,04 | -11,11% | 134.793,00 |
| 22.12.2025 | 1,00 | 1,28 | 0,98 | 1,17 | 18,90% | 966.328,00 |
| 19.12.2025 | 0,99 | 0,99 | 0,96 | 0,98 | 0,10% | 48.376,00 |
| 18.12.2025 | 1,00 | 1,02 | 0,97 | 0,98 | -1,11% | 30.356,00 |
| 17.12.2025 | 1,06 | 1,06 | 0,99 | 0,99 | -3,50% | 27.417,00 |
| 16.12.2025 | 1,02 | 1,06 | 1,00 | 1,03 | -0,96% | 45.295,00 |
| 15.12.2025 | 1,06 | 1,07 | 1,01 | 1,04 | -5,45% | 59.027,00 |
| 12.12.2025 | 1,13 | 1,13 | 1,08 | 1,10 | -3,51% | 58.250,00 |
| 11.12.2025 | 1,15 | 1,16 | 1,12 | 1,14 | -2,56% | 21.060,00 |
| 10.12.2025 | 1,12 | 1,25 | 1,11 | 1,17 | 2,63% | 194.959,00 |
| 09.12.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 0,88% | 49.709,00 |
| 08.12.2025 | 1,13 | 1,13 | 1,10 | 1,13 | 0,00% | 18.853,00 |
| 05.12.2025 | 1,14 | 1,14 | 1,10 | 1,13 | -1,74% | 46.600,00 |
| 04.12.2025 | 1,11 | 1,15 | 1,09 | 1,15 | 0,88% | 48.673,00 |
| 03.12.2025 | 0,99 | 1,15 | 0,96 | 1,14 | 15,62% | 52.245,00 |
| 02.12.2025 | 1,11 | 1,11 | 0,96 | 0,99 | -14,26% | 121.923,00 |
| 01.12.2025 | 0,97 | 1,18 | 0,97 | 1,15 | 18,56% | 255.484,00 |
| 28.11.2025 | 0,93 | 0,99 | 0,93 | 0,97 | 0,31% | 40.010,00 |
| 26.11.2025 | 0,94 | 0,97 | 0,93 | 0,97 | 1,90% | 32.852,00 |
| 25.11.2025 | 0,90 | 0,95 | 0,90 | 0,95 | 5,44% | 15.420,00 |
| 24.11.2025 | 0,89 | 0,92 | 0,87 | 0,90 | -3,43% | 33.872,00 |
| 20.11.2025 | 1,08 | 1,10 | 0,93 | 0,93 | -12,90% | 135.341,00 |
| 19.11.2025 | 1,07 | 1,10 | 1,05 | 1,07 | -0,93% | 76.852,00 |
| 18.11.2025 | 1,09 | 1,11 | 1,05 | 1,08 | -4,42% | 38.248,00 |
| 17.11.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -5,83% | 24.297,00 |
| 13.11.2025 | 1,20 | 1,25 | 1,20 | 1,20 | -0,83% | 46.063,00 |
| 12.11.2025 | 1,16 | 1,22 | 1,15 | 1,21 | 2,54% | 43.682,00 |
| 11.11.2025 | 1,25 | 1,25 | 1,16 | 1,18 | -5,22% | 39.983,00 |
| 10.11.2025 | 1,17 | 1,28 | 1,13 | 1,25 | 8,26% | 85.604,00 |
| 07.11.2025 | 1,10 | 1,17 | 1,09 | 1,15 | 0,44% | 78.545,00 |
| 06.11.2025 | 1,18 | 1,19 | 1,12 | 1,15 | -3,78% | 70.250,00 |
| 05.11.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 0,85% | 33.000,00 |
| 04.11.2025 | 1,29 | 1,29 | 1,16 | 1,18 | -9,92% | 98.974,00 |
| 03.11.2025 | 1,35 | 1,35 | 1,28 | 1,31 | -2,96% | 57.100,00 |
| 31.10.2025 | 1,26 | 1,37 | 1,26 | 1,35 | 8,26% | 107.570,00 |
| 30.10.2025 | 1,31 | 1,32 | 1,22 | 1,25 | -6,24% | 162.913,00 |
| 29.10.2025 | 1,40 | 1,40 | 1,30 | 1,33 | -5,00% | 111.357,00 |
| 28.10.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -2,78% | 64.714,00 |
| 27.10.2025 | 1,47 | 1,48 | 1,41 | 1,44 | -1,37% | 116.802,00 |
| 24.10.2025 | 1,46 | 1,56 | 1,46 | 1,46 | 0,00% | 122.155,00 |
| 23.10.2025 | 1,40 | 1,49 | 1,39 | 1,46 | 2,10% | 109.637,00 |
| 22.10.2025 | 1,50 | 1,52 | 1,36 | 1,43 | -5,30% | 341.831,00 |
| 21.10.2025 | 1,74 | 1,74 | 1,50 | 1,51 | -13,22% | 295.037,00 |
| 20.10.2025 | 1,67 | 1,82 | 1,66 | 1,74 | 2,96% | 223.125,00 |
| 17.10.2025 | 1,84 | 1,89 | 1,60 | 1,69 | -18,36% | 854.978,00 |
| 16.10.2025 | 2,22 | 2,43 | 2,03 | 2,07 | 0,98% | 37.299.356,00 |
| 15.10.2025 | 2,06 | 2,12 | 2,01 | 2,05 | -2,38% | 72.272,00 |
| 14.10.2025 | 1,96 | 2,15 | 1,96 | 2,10 | 6,60% | 132.520,00 |
| 13.10.2025 | 1,90 | 1,99 | 1,87 | 1,97 | 3,68% | 22.459,00 |
| 10.10.2025 | 2,05 | 2,07 | 1,89 | 1,90 | -6,86% | 181.395,00 |
| 09.10.2025 | 2,10 | 2,10 | 2,02 | 2,04 | -2,86% | 36.033,00 |
| 08.10.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 5,00% | 46.856,00 |
| 07.10.2025 | 2,06 | 2,08 | 1,98 | 2,00 | -3,38% | 54.223,00 |
| 06.10.2025 | 2,04 | 2,09 | 1,99 | 2,07 | 2,48% | 92.593,00 |
| 02.10.2025 | 2,00 | 2,07 | 1,98 | 2,02 | 1,00% | 37.392,00 |
| 01.10.2025 | 2,04 | 2,04 | 1,97 | 2,00 | -2,44% | 31.004,00 |
| 30.09.2025 | 2,06 | 2,09 | 2,04 | 2,05 | -0,97% | 33.813,00 |
| 29.09.2025 | 2,10 | 2,13 | 2,05 | 2,07 | -1,66% | 54.824,00 |
| 26.09.2025 | 2,13 | 2,15 | 2,04 | 2,11 | -2,55% | 94.791,00 |
| 25.09.2025 | 2,18 | 2,24 | 2,15 | 2,16 | -4,42% | 61.429,00 |
| 24.09.2025 | 2,32 | 2,36 | 2,22 | 2,26 | -2,59% | 56.582,00 |
| 23.09.2025 | 2,42 | 2,55 | 2,32 | 2,32 | -5,31% | 166.430,00 |
| 22.09.2025 | 2,27 | 2,52 | 2,20 | 2,45 | 7,93% | 193.580,00 |
| 19.09.2025 | 2,14 | 2,39 | 2,13 | 2,27 | 5,58% | 236.879,00 |
| 18.09.2025 | 2,05 | 2,18 | 2,03 | 2,15 | 4,88% | 130.033,00 |
| 17.09.2025 | 2,08 | 2,11 | 2,03 | 2,05 | -1,44% | 70.015,00 |
| 16.09.2025 | 2,04 | 2,10 | 2,02 | 2,08 | 2,46% | 86.617,00 |
| 15.09.2025 | 2,06 | 2,08 | 2,00 | 2,03 | -1,46% | 78.865,00 |
| 12.09.2025 | 2,18 | 2,19 | 2,06 | 2,06 | -7,62% | 69.229,00 |
| 11.09.2025 | 1,95 | 2,26 | 1,94 | 2,23 | 14,95% | 498.892,00 |
| 10.09.2025 | 1,91 | 1,98 | 1,91 | 1,94 | 1,57% | 102.445,00 |
| 09.09.2025 | 1,92 | 1,96 | 1,86 | 1,91 | -2,30% | 132.919,00 |
| 08.09.2025 | 2,05 | 2,09 | 1,85 | 1,96 | -5,10% | 172.253,00 |
| 05.09.2025 | 2,00 | 2,08 | 1,85 | 2,06 | 0,00% | 269.013,00 |
| 04.09.2025 | 2,15 | 2,15 | 2,06 | 2,06 | -5,94% | 102.867,00 |
| 03.09.2025 | 2,29 | 2,29 | 2,16 | 2,19 | -1,35% | 136.080,00 |
| 02.09.2025 | 2,22 | 2,24 | 2,12 | 2,22 | -1,33% | 244.416,00 |
| 29.08.2025 | 2,35 | 2,35 | 2,24 | 2,25 | -3,43% | 117.174,00 |
| 28.08.2025 | 2,37 | 2,39 | 2,32 | 2,33 | -3,32% | 92.389,00 |
| 27.08.2025 | 2,47 | 2,50 | 2,39 | 2,41 | -4,37% | 205.955,00 |
| 26.08.2025 | 2,47 | 2,58 | 2,43 | 2,52 | -1,18% | 185.741,00 |
| 25.08.2025 | 2,52 | 2,59 | 2,38 | 2,55 | 2,41% | 2.440.807,00 |
| 22.08.2025 | 2,35 | 2,64 | 2,30 | 2,49 | 5,06% | 345.281,00 |
| 21.08.2025 | 2,25 | 2,63 | 2,22 | 2,37 | -5,20% | 787.811,00 |
| 20.08.2025 | 2,78 | 3,09 | 2,34 | 2,50 | 14,16% | 51.935.915,00 |
| 19.08.2025 | 2,29 | 2,30 | 2,12 | 2,19 | -3,10% | 117.926,00 |
| 18.08.2025 | 2,41 | 2,49 | 2,26 | 2,26 | -8,50% | 132.699,00 |
| 15.08.2025 | 2,48 | 2,59 | 2,46 | 2,47 | 0,41% | 89.406,00 |
| 14.08.2025 | 2,43 | 2,79 | 2,43 | 2,46 | -15,75% | 282.608,00 |