Premium
Auddia Inc (AUUD)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0489 | 11.1136363636 | 0.44 | 0.859 | 0.4266 | 723595 | 0.5242612 | CS |
| 4 | 0.002 | 0.410761963442 | 0.4869 | 0.859 | 0.3787 | 278906 | 0.4911128 | CS |
| 12 | -0.0711 | -12.6964285714 | 0.56 | 0.859 | 0.3787 | 581495 | 0.50663119 | CS |
| 26 | -0.5411 | -52.5339805825 | 1.03 | 1.86 | 0.3787 | 1404244 | 1.02219842 | CS |
| 52 | -4.7811 | -90.7229601518 | 5.27 | 5.7 | 0.3787 | 1546990 | 2.24762171 | CS |
| 156 | -40.7611 | -98.8147878788 | 41.25 | 64.25 | 0.3787 | 941990 | 12.00424342 | CS |
| 260 | -99.5111 | -99.5111 | 100 | 232.5 | 0.3787 | 996218 | 43.82521989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 0.4423 | -0.0466 | -9.53 | 0.47 | 0.4801 | 0.4266 | 178127 |
| 1739576100 | 0.4889 | -0.0594 | -10.83 | 0.5099 | 0.5201 | 0.455 | 480617 |
| 1739489700 | 0.5483 | 0.1018 | 22.80 | 0.45 | 0.5749 | 0.43 | 2023370 |
| 1739403300 | 0.4465 | 0.0044 | 1.00 | 0.448 | 0.46 | 0.4305 | 232383 |
| 1739316900 | 0.4421 | 0.0521 | 13.36 | 0.3825 | 0.46 | 0.3787 | 554951 |
| 1739230500 | 0.39 | -0.0187 | -4.58 | 0.4054 | 0.4149 | 0.38 | 148202 |
| 1738971300 | 0.4087 | -0.0533 | -11.54 | 0.4601 | 0.4637 | 0.39 | 430335 |
| 1738884900 | 0.462 | 0.0043 | 0.94 | 0.46 | 0.4699 | 0.4515 | 41583 |
| 1738798500 | 0.4577 | 0.0027 | 0.59 | 0.46 | 0.46 | 0.45 | 72044 |
| 1738712100 | 0.455 | 0 | 0.00 | 0.45 | 0.4685 | 0.45 | 57116 |
| 1738625700 | 0.455 | -0.013 | -2.78 | 0.461 | 0.47 | 0.4416 | 73269 |
| 1738366500 | 0.468 | -0.007 | -1.47 | 0.471 | 0.4795 | 0.4607 | 84395 |
| 1738280100 | 0.475 | 0.004 | 0.85 | 0.48 | 0.4899 | 0.461 | 73071 |
| 1738193700 | 0.471 | -0.0131 | -2.71 | 0.4665 | 0.4999 | 0.462 | 181551 |
| 1738107300 | 0.4841 | 0.0123 | 2.61 | 0.47 | 0.4841 | 0.461 | 91518 |
| 1738020900 | 0.4718 | -0.0084 | -1.75 | 0.48 | 0.5 | 0.4716 | 124232 |
| 1737761700 | 0.4802 | -0.0098 | -2.00 | 0.485 | 0.5145 | 0.4802 | 68378 |
| 1737675300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1737588900 | 0.49 | -0.01 | -2.00 | 0.4869 | 0.5 | 0.4803 | 140314 |
| 1737502500 | 0.5 | 0.01 | 2.04 | 0.492 | 0.51 | 0.4857 | 105169 |
| 1737156900 | 0.49 | -0.0001 | -0.02 | 0.496 | 0.5199899 | 0.48 | 202664 |
| 1737070500 | 0.4901 | 0.0191 | 4.06 | 0.49 | 0.497499 | 0.471 | 132117 |
| 1736984100 | 0.471 | -0.0111 | -2.30 | 0.48 | 0.4819 | 0.4665 | 187896 |
| 1736897700 | 0.4821 | -0.0059 | -1.21 | 0.482 | 0.49 | 0.4615 | 120199 |
| 1736811300 | 0.488 | -0.0261 | -5.08 | 0.4987 | 0.4995 | 0.46 | 177950 |
| 1736552100 | 0.5141 | 0 | 0.00 | 0.51 | 0.52 | 0.4719 | 146081 |
| 1736379300 | 0.5141 | -0.0559 | -9.81 | 0.558 | 0.558 | 0.5016 | 329818 |
| 1736292900 | 0.5699999 | -0.0299 | -4.98 | 0.539 | 0.5724 | 0.5231 | 561951 |
| 1736206500 | 0.5999 | 0.076 | 14.51 | 0.5659999 | 0.6119 | 0.545 | 1364310 |
| 1735947300 | 0.5239 | 0.0205 | 4.07 | 0.5004999 | 0.581594 | 0.4897 | 998381 |
| 1735860900 | 0.5034 | -0.0065 | -1.27 | 0.501 | 0.5149 | 0.49 | 176971 |
| 1735688100 | 0.5099 | -0.0004 | -0.08 | 0.5199 | 0.5199 | 0.491 | 473262 |
| 1735601700 | 0.5103 | -0.0228 | -4.28 | 0.52 | 0.5449 | 0.481 | 797585 |
| 1735342500 | 0.5331 | 0.0241 | 4.73 | 0.485 | 0.56 | 0.485 | 1362334 |
| 1735256100 | 0.509 | 0.019 | 3.88 | 0.4788 | 0.5299 | 0.4281 | 1428182 |
| 1735077840 | 0.49 | 0.0112 | 2.34 | 0.5773 | 0.58 | 0.48 | 14797050 |
| 1734996900 | 0.4788 | 0.0024 | 0.50 | 0.4548 | 0.5 | 0.4548 | 131208 |
| 1734737700 | 0.4764 | -0.0421 | -8.12 | 0.5117 | 0.521168 | 0.47 | 229084 |
| 1734651300 | 0.5185 | 0.0185 | 3.70 | 0.5 | 0.5405 | 0.5 | 447534 |
| 1734564900 | 0.5 | -0.0199 | -3.83 | 0.511 | 0.5488 | 0.495 | 401939 |
| 1734478500 | 0.5199 | -0.0197 | -3.65 | 0.5425 | 0.5472 | 0.51 | 98400 |
| 1734392100 | 0.5396 | -0.0158 | -2.84 | 0.56 | 0.5677 | 0.525 | 40463 |
| 1734132900 | 0.5554 | -0.0051 | -0.91 | 0.5699999 | 0.5699999 | 0.551 | 23757 |
| 1734046500 | 0.5605 | -0.0072 | -1.27 | 0.5679999 | 0.5681 | 0.552 | 18155 |
| 1733960100 | 0.5677 | 0.0171 | 3.11 | 0.5695 | 0.5695 | 0.55 | 36636 |
| 1733873700 | 0.5506 | -0.0494 | -8.23 | 0.61 | 0.62 | 0.55 | 62051 |
| 1733787300 | 0.6 | -0.0024 | -0.40 | 0.6024 | 0.67 | 0.59 | 205630 |
| 1733528100 | 0.6024 | 0.0094 | 1.59 | 0.61 | 0.61 | 0.5835 | 25713 |
| 1733441700 | 0.593 | -0.044 | -6.91 | 0.637 | 0.6371 | 0.58 | 57317 |
| 1733355300 | 0.637 | -0.001 | -0.16 | 0.6488 | 0.67 | 0.582 | 165489 |
| 1733268900 | 0.638 | 0.0751 | 13.34 | 0.5501 | 0.685 | 0.5501 | 511223 |
| 1733182500 | 0.5629 | 0.0014 | 0.25 | 0.58 | 0.58 | 0.5504 | 23700 |
| 1732917840 | 0.5615 | 0.0105 | 1.91 | 0.5401 | 0.5795 | 0.5401 | 30713 |
| 1732750500 | 0.551 | 0.0008 | 0.15 | 0.5612 | 0.58 | 0.522201 | 36009 |
| 1732664100 | 0.5502 | -0.0028 | -0.51 | 0.562 | 0.5944 | 0.55 | 70272 |
| 1732577700 | 0.553 | -0.018 | -3.15 | 0.561 | 0.594207 | 0.55001 | 33903 |
| 1732318500 | 0.5709999 | 0.006 | 1.06 | 0.58 | 0.5914 | 0.56 | 41734 |
| 1732232100 | 0.5649999 | 0.0052999 | 0.95 | 0.549 | 0.58 | 0.5447999 | 22399 |
| 1732145700 | 0.5597 | 0.0127 | 2.32 | 0.5597 | 0.5699999 | 0.55 | 38172 |
| 1732059300 | 0.547 | -0.0065 | -1.17 | 0.55 | 0.5679999 | 0.5218 | 29974 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
