0,980$
-2,00%
Echtzeit-Aktienkurs Auddia Inc
Bid:
Ask:
Aktienkurse zur Auddia Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,98 | 1,00 | 0,96 | 0,98 | -2,00% | 60.289,00 |
| 08.09.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 0,00% | 114.364,00 |
| 04.09.2026 | 1,01 | 1,02 | 1,00 | 1,00 | 0,00% | 118.970,00 |
| 03.09.2026 | 1,04 | 1,06 | 1,00 | 1,00 | -3,38% | 366.362,00 |
| 02.09.2026 | 0,96 | 1,07 | 0,96 | 1,04 | 3,60% | 771.154,00 |
| 01.09.2026 | 0,95 | 1,08 | 0,89 | 1,00 | 1,22% | 18.802.352,00 |
| 31.08.2026 | 0,98 | 0,99 | 0,97 | 0,99 | 1,96% | 84.063,00 |
| 28.08.2026 | 1,01 | 1,01 | 0,96 | 0,97 | -3,68% | 94.414,00 |
| 27.08.2026 | 1,01 | 1,02 | 0,99 | 1,01 | 0,50% | 102.418,00 |
| 26.08.2026 | 0,97 | 1,02 | 0,96 | 1,00 | 3,09% | 261.334,00 |
| 25.08.2026 | 1,00 | 1,01 | 0,96 | 0,97 | -3,48% | 251.566,00 |
| 24.08.2026 | 1,00 | 1,02 | 0,98 | 1,01 | -2,43% | 221.582,00 |
| 21.08.2026 | 1,04 | 1,04 | 1,01 | 1,03 | 1,48% | 132.910,00 |
| 20.08.2026 | 0,98 | 1,05 | 0,98 | 1,02 | -1,46% | 315.026,00 |
| 19.08.2026 | 1,03 | 1,06 | 0,98 | 1,03 | -5,50% | 561.289,00 |
| 18.08.2026 | 1,02 | 1,12 | 0,99 | 1,09 | 10,89% | 5.366.690,00 |
| 17.08.2026 | 0,98 | 1,02 | 0,92 | 0,98 | -4,56% | 5.937.210,00 |
| 14.08.2026 | 1,00 | 1,04 | 0,93 | 1,03 | 0,98% | 424.631,00 |
| 13.08.2026 | 1,04 | 1,09 | 1,02 | 1,02 | -7,27% | 428.943,00 |
| 12.08.2026 | 1,10 | 1,23 | 1,10 | 1,10 | -12,00% | 770.856,00 |
| 11.08.2026 | 1,32 | 1,33 | 1,22 | 1,25 | -5,30% | 2.739.856,00 |
| 10.08.2026 | 1,43 | 1,54 | 1,07 | 1,32 | 61,76% | 135.475.847,00 |
| 07.08.2026 | 1,00 | 1,02 | 0,82 | 0,82 | -14,11% | 352.575,00 |
| 06.08.2026 | 1,03 | 1,04 | 0,95 | 0,95 | -7,77% | 144.973,00 |
| 05.08.2026 | 1,04 | 1,07 | 1,02 | 1,03 | -1,90% | 67.295,00 |
| 04.08.2026 | 1,02 | 1,09 | 1,02 | 1,05 | 2,94% | 101.966,00 |
| 03.08.2026 | 1,02 | 1,05 | 1,02 | 1,02 | -0,49% | 53.243,00 |
| 31.07.2026 | 1,05 | 1,07 | 1,02 | 1,03 | -2,38% | 91.244,00 |
| 30.07.2026 | 1,05 | 1,11 | 1,05 | 1,05 | -1,87% | 119.883,00 |
| 29.07.2026 | 1,05 | 1,10 | 1,05 | 1,07 | -0,93% | 97.527,00 |
| 28.07.2026 | 1,07 | 1,09 | 1,05 | 1,08 | 0,93% | 151.766,00 |
| 27.07.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | 70.547,00 |
| 24.07.2026 | 1,06 | 1,11 | 1,06 | 1,07 | 0,94% | 152.924,00 |
| 23.07.2026 | 1,10 | 1,13 | 1,04 | 1,06 | -7,02% | 237.268,00 |
| 22.07.2026 | 1,22 | 1,22 | 1,11 | 1,14 | -6,94% | 213.411,00 |
| 21.07.2026 | 1,21 | 1,24 | 1,19 | 1,23 | 1,24% | 120.107,00 |
| 20.07.2026 | 1,25 | 1,27 | 1,20 | 1,21 | -3,20% | 178.443,00 |
| 17.07.2026 | 1,32 | 1,38 | 1,25 | 1,25 | -7,41% | 442.115,00 |
| 16.07.2026 | 1,35 | 1,40 | 1,30 | 1,35 | -1,46% | 141.844,00 |
| 15.07.2026 | 1,28 | 1,38 | 1,26 | 1,37 | 6,20% | 167.501,00 |
| 14.07.2026 | 1,27 | 1,30 | 1,25 | 1,29 | 0,78% | 106.118,00 |
| 13.07.2026 | 1,32 | 1,32 | 1,26 | 1,28 | -3,03% | 152.148,00 |
| 10.07.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -2,94% | 83.783,00 |
| 09.07.2026 | 1,31 | 1,36 | 1,29 | 1,36 | 3,82% | 102.875,00 |
| 08.07.2026 | 1,26 | 1,35 | 1,18 | 1,31 | 5,65% | 595.274,00 |
| 07.07.2026 | 1,39 | 1,42 | 1,22 | 1,24 | -13,29% | 463.011,00 |
| 06.07.2026 | 1,39 | 1,47 | 1,36 | 1,43 | 2,14% | 276.709,00 |
| 02.07.2026 | 1,36 | 1,43 | 1,34 | 1,40 | 2,94% | 332.761,00 |
| 01.07.2026 | 1,33 | 1,37 | 1,31 | 1,36 | 2,26% | 347.328,00 |
| 30.06.2026 | 1,28 | 1,40 | 1,25 | 1,33 | 5,56% | 467.858,00 |
| 29.06.2026 | 1,27 | 1,28 | 1,22 | 1,26 | -0,79% | 184.041,00 |
| 26.06.2026 | 1,25 | 1,30 | 1,22 | 1,27 | 1,20% | 180.396,00 |
| 25.06.2026 | 1,30 | 1,30 | 1,25 | 1,26 | -2,71% | 164.414,00 |
| 24.06.2026 | 1,29 | 1,31 | 1,26 | 1,29 | -1,53% | 263.758,00 |
| 23.06.2026 | 1,36 | 1,36 | 1,29 | 1,31 | -5,07% | 245.089,00 |
| 22.06.2026 | 1,38 | 1,44 | 1,36 | 1,38 | 0,00% | 855.657,00 |
| 18.06.2026 | 1,32 | 1,40 | 1,31 | 1,38 | 2,99% | 281.884,00 |
| 17.06.2026 | 1,36 | 1,39 | 1,33 | 1,34 | -2,90% | 305.065,00 |
| 16.06.2026 | 1,34 | 1,39 | 1,33 | 1,38 | 0,00% | 218.545,00 |
| 15.06.2026 | 1,31 | 1,42 | 1,31 | 1,38 | 4,55% | 377.354,00 |
| 12.06.2026 | 1,33 | 1,35 | 1,28 | 1,32 | -3,65% | 341.306,00 |
| 11.06.2026 | 1,29 | 1,43 | 1,27 | 1,37 | 5,38% | 774.722,00 |
| 10.06.2026 | 1,29 | 1,36 | 1,25 | 1,30 | -0,76% | 338.915,00 |
| 09.06.2026 | 1,27 | 1,31 | 1,20 | 1,31 | 1,55% | 504.475,00 |
| 08.06.2026 | 1,26 | 1,34 | 1,26 | 1,29 | -1,53% | 363.366,00 |
| 05.06.2026 | 1,48 | 1,49 | 1,27 | 1,31 | -12,96% | 1.255.489,00 |
| 04.06.2026 | 1,39 | 1,80 | 1,38 | 1,51 | 11,48% | 17.663.144,00 |
| 03.06.2026 | 1,31 | 1,39 | 1,23 | 1,35 | 3,05% | 733.700,00 |
| 02.06.2026 | 1,40 | 1,40 | 1,30 | 1,31 | -6,76% | 410.666,00 |
| 01.06.2026 | 1,40 | 1,46 | 1,37 | 1,41 | 0,72% | 609.552,00 |
| 29.05.2026 | 1,36 | 1,42 | 1,32 | 1,40 | 3,33% | 457.731,00 |
| 28.05.2026 | 1,38 | 1,41 | 1,33 | 1,35 | -3,91% | 750.012,00 |
| 27.05.2026 | 1,49 | 1,49 | 1,38 | 1,41 | -8,17% | 627.516,00 |
| 26.05.2026 | 1,50 | 1,60 | 1,48 | 1,53 | 2,68% | 502.347,00 |
| 22.05.2026 | 1,61 | 1,64 | 1,45 | 1,49 | -7,45% | 1.083.820,00 |
| 21.05.2026 | 1,72 | 1,77 | 1,55 | 1,61 | 13,38% | 4.477.395,00 |
| 20.05.2026 | 1,47 | 1,57 | 1,37 | 1,42 | -12,35% | 1.571.848,00 |
| 19.05.2026 | 2,13 | 2,36 | 1,51 | 1,62 | -31,65% | 5.344.886,00 |
| 18.05.2026 | 2,08 | 2,57 | 1,89 | 2,37 | 21,23% | 29.181.885,00 |
| 15.05.2026 | 2,09 | 2,28 | 1,74 | 1,96 | 59,59% | 137.160.779,00 |
| 14.05.2026 | 1,34 | 1,34 | 1,19 | 1,23 | -8,58% | 500.701,00 |
| 13.05.2026 | 1,33 | 1,37 | 1,29 | 1,34 | 2,29% | 294.515,00 |
| 12.05.2026 | 1,23 | 1,34 | 1,16 | 1,31 | 6,50% | 1.138.772,00 |
| 11.05.2026 | 1,43 | 1,44 | 1,22 | 1,23 | -15,75% | 570.574,00 |
| 08.05.2026 | 1,57 | 1,57 | 1,46 | 1,46 | -7,89% | 329.749,00 |
| 07.05.2026 | 1,60 | 1,63 | 1,48 | 1,59 | -5,65% | 401.772,00 |
| 06.05.2026 | 1,74 | 1,74 | 1,65 | 1,68 | -1,18% | 251.051,00 |
| 05.05.2026 | 1,88 | 1,88 | 1,62 | 1,70 | -8,11% | 463.883,00 |
| 04.05.2026 | 1,82 | 1,95 | 1,73 | 1,85 | 1,65% | 688.839,00 |
| 01.05.2026 | 1,82 | 1,92 | 1,75 | 1,82 | 4,00% | 717.264,00 |
| 30.04.2026 | 1,66 | 1,81 | 1,64 | 1,75 | 3,55% | 932.252,00 |
| 29.04.2026 | 1,67 | 1,75 | 1,59 | 1,69 | -2,31% | 833.603,00 |
| 28.04.2026 | 1,65 | 1,84 | 1,59 | 1,73 | 15,33% | 4.641.131,00 |
| 27.04.2026 | 1,74 | 1,80 | 1,46 | 1,50 | -17,13% | 1.454.152,00 |
| 24.04.2026 | 1,99 | 2,19 | 1,70 | 1,81 | -64,09% | 11.668.882,00 |
| 23.04.2026 | 6,85 | 10,10 | 4,45 | 5,04 | 30,23% | 75.683.750,00 |
| 22.04.2026 | 4,21 | 4,21 | 3,80 | 3,87 | -10,21% | 37.416,00 |
| 21.04.2026 | 4,45 | 4,45 | 4,20 | 4,31 | -4,86% | 21.869,00 |
| 20.04.2026 | 4,67 | 4,72 | 4,41 | 4,53 | -1,95% | 31.851,00 |
| 17.04.2026 | 4,59 | 5,02 | 4,59 | 4,62 | -0,65% | 62.869,00 |