1,150$
0,44%
Echtzeit-Aktienkurs Auddia Inc
Bid:
Ask:
Aktienkurse zur Auddia Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 2,50 | 3,05 | 2,18 | 2,92 | 10,19% | 569.552,00 |
| 12.08.2025 | 2,96 | 2,96 | 2,55 | 2,65 | -12,83% | 733.903,00 |
| 11.08.2025 | 3,51 | 3,78 | 2,92 | 3,04 | 14,72% | 28.000.915,00 |
| 08.08.2025 | 2,58 | 2,79 | 2,47 | 2,65 | 1,15% | 1.554.546,00 |
| 07.08.2025 | 2,59 | 2,78 | 2,37 | 2,62 | -9,66% | 216.483,00 |
| 06.08.2025 | 3,13 | 3,26 | 2,88 | 2,90 | -20,77% | 327.035,00 |
| 05.08.2025 | 5,66 | 6,28 | 3,50 | 3,66 | -22,95% | 16.475.042,00 |
| 04.08.2025 | 4,26 | 4,75 | 4,10 | 4,75 | 6,26% | 24.562,00 |
| 01.08.2025 | 4,25 | 4,49 | 4,15 | 4,47 | 7,07% | 25.381,00 |
| 31.07.2025 | 4,45 | 4,45 | 4,05 | 4,18 | -8,24% | 37.082,00 |
| 30.07.2025 | 4,72 | 4,72 | 4,44 | 4,55 | -1,52% | 25.949,00 |
| 29.07.2025 | 4,90 | 4,90 | 4,51 | 4,62 | -5,71% | 9.422,00 |
| 28.07.2025 | 4,50 | 5,14 | 4,44 | 4,90 | 8,65% | 85.509,00 |
| 25.07.2025 | 4,55 | 4,55 | 4,31 | 4,51 | -2,06% | 18.294,00 |
| 24.07.2025 | 4,62 | 4,76 | 4,53 | 4,61 | -0,54% | 14.782,00 |
| 23.07.2025 | 4,25 | 4,66 | 4,25 | 4,63 | 9,20% | 56.960,00 |
| 22.07.2025 | 4,19 | 4,34 | 4,15 | 4,24 | 1,19% | 20.829,00 |
| 21.07.2025 | 4,35 | 4,45 | 4,12 | 4,19 | -1,41% | 32.957,00 |
| 18.07.2025 | 4,29 | 4,65 | 4,24 | 4,25 | -0,70% | 31.346,00 |
| 17.07.2025 | 4,18 | 4,41 | 4,03 | 4,28 | 1,42% | 24.658,00 |
| 16.07.2025 | 4,14 | 4,27 | 4,06 | 4,22 | 1,93% | 17.167,00 |
| 15.07.2025 | 4,17 | 4,25 | 4,04 | 4,14 | -0,72% | 29.948,00 |
| 14.07.2025 | 4,01 | 4,23 | 4,00 | 4,17 | 4,77% | 28.377,00 |
| 11.07.2025 | 4,08 | 4,11 | 3,95 | 3,98 | -2,69% | 42.222,00 |
| 10.07.2025 | 4,08 | 4,28 | 4,00 | 4,09 | -0,73% | 29.061,00 |
| 09.07.2025 | 4,60 | 4,72 | 3,93 | 4,12 | -14,52% | 567.811,00 |
| 08.07.2025 | 4,60 | 5,02 | 4,60 | 4,82 | 4,10% | 39.863,00 |
| 07.07.2025 | 4,55 | 4,76 | 4,55 | 4,63 | 1,98% | 13.983,00 |
| 03.07.2025 | 4,64 | 5,92 | 4,11 | 4,54 | -1,94% | 399.732,00 |
| 02.07.2025 | 4,75 | 5,39 | 4,55 | 4,63 | 1,54% | 82.990,00 |
| 01.07.2025 | 5,35 | 5,52 | 4,49 | 4,56 | -19,83% | 73.986,00 |
| 30.06.2025 | 5,95 | 6,32 | 5,66 | 5,69 | -7,81% | 107.892,00 |
| 27.06.2025 | 5,05 | 7,29 | 4,78 | 6,17 | 36,81% | 722.037,00 |
| 26.06.2025 | 4,36 | 4,78 | 4,15 | 4,51 | 3,68% | 50.927,00 |
| 25.06.2025 | 4,40 | 4,40 | 4,34 | 4,35 | 0,23% | 5.156,00 |
| 24.06.2025 | 4,29 | 4,54 | 4,26 | 4,34 | 1,17% | 15.047,00 |
| 23.06.2025 | 4,35 | 4,49 | 4,11 | 4,29 | -11,00% | 22.437,00 |
| 20.06.2025 | 4,67 | 5,05 | 4,53 | 4,82 | -0,62% | 13.523,00 |
| 18.06.2025 | 4,58 | 4,89 | 4,58 | 4,85 | 4,75% | 7.235,00 |
| 17.06.2025 | 4,79 | 5,06 | 4,53 | 4,63 | -4,14% | 9.989,00 |