2,100$
6,60%
Echtzeit-Aktienkurs Auddia Inc
Bid:
Ask:
Aktienkurse zur Auddia Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
16.06.2025 | 4,56 | 4,90 | 4,52 | 4,83 | 7,10% | 11.461,00 |
13.06.2025 | 5,04 | 5,20 | 4,50 | 4,51 | -11,05% | 23.941,00 |
12.06.2025 | 5,26 | 5,31 | 5,05 | 5,07 | -5,06% | 19.694,00 |
11.06.2025 | 5,23 | 5,41 | 5,04 | 5,34 | 1,91% | 21.003,00 |
10.06.2025 | 5,20 | 5,30 | 5,04 | 5,24 | 0,96% | 23.602,00 |
09.06.2025 | 5,00 | 5,40 | 4,75 | 5,19 | 2,17% | 51.542,00 |
06.06.2025 | 4,70 | 5,08 | 4,70 | 5,08 | 7,63% | 52.675,00 |
05.06.2025 | 4,85 | 5,00 | 4,43 | 4,72 | -1,46% | 66.175,00 |
04.06.2025 | 4,67 | 4,88 | 4,47 | 4,79 | 2,57% | 60.480,00 |
03.06.2025 | 4,44 | 4,68 | 4,35 | 4,67 | 8,86% | 75.372,00 |
02.06.2025 | 4,00 | 4,43 | 4,00 | 4,29 | 6,98% | 22.612,00 |
30.05.2025 | 4,09 | 4,20 | 3,90 | 4,01 | -1,96% | 23.254,00 |
29.05.2025 | 4,22 | 4,22 | 4,05 | 4,09 | -2,62% | 11.169,00 |
28.05.2025 | 4,23 | 4,34 | 4,01 | 4,20 | -1,75% | 17.694,00 |
27.05.2025 | 4,31 | 4,44 | 4,14 | 4,28 | 0,35% | 18.765,00 |
23.05.2025 | 4,34 | 4,48 | 4,03 | 4,26 | -2,74% | 39.872,00 |
22.05.2025 | 3,90 | 4,48 | 3,90 | 4,38 | 6,83% | 37.269,00 |
21.05.2025 | 4,20 | 4,34 | 4,10 | 4,10 | -4,65% | 16.423,00 |