Premium
Auddia Inc (AUUD)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.078 | -13.7809187279 | 0.566 | 0.6119 | 0.4719 | 600540 | 0.57590723 | CS |
| 4 | -0.072 | -12.8571428571 | 0.56 | 0.6119 | 0.4281 | 1399091 | 0.50560587 | CS |
| 12 | -0.202 | -29.2753623188 | 0.69 | 0.71 | 0.4281 | 487952 | 0.52011404 | CS |
| 26 | -0.562 | -53.5238095238 | 1.05 | 1.86 | 0.4281 | 1478894 | 1.05093985 | CS |
| 52 | -5.8395 | -92.2876333465 | 6.3275 | 11.75 | 0.4281 | 1639967 | 2.33851033 | CS |
| 156 | -46.762 | -98.9671957672 | 47.25 | 64.25 | 0.4281 | 953948 | 11.94660588 | CS |
| 260 | -99.512 | -99.512 | 100 | 232.5 | 0.4281 | 1029363 | 43.40409196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 0.488 | -0.0261 | -5.08 | 0.4987 | 0.4995 | 0.46 | 177950 |
| 1736552100 | 0.5141 | 0 | 0.00 | 0.502201 | 0.52 | 0.4719 | 145385 |
| 1736379300 | 0.5141 | -0.0559 | -9.81 | 0.5499 | 0.55 | 0.5016 | 326597 |
| 1736292900 | 0.5699999 | -0.0299 | -4.98 | 0.539 | 0.5724 | 0.5253 | 516639 |
| 1736206500 | 0.5999 | 0.076 | 14.51 | 0.5709999 | 0.6119 | 0.545 | 1358018 |
| 1735947300 | 0.5239 | 0.0205 | 4.07 | 0.509 | 0.581594 | 0.4897 | 996370 |
| 1735860900 | 0.5034 | -0.0065 | -1.27 | 0.501 | 0.5149 | 0.49 | 174900 |
| 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 | 782077 |
| 1735342500 | 0.5331 | 0.0241 | 4.73 | 0.4856 | 0.56 | 0.485 | 1354755 |
| 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 | 130551 |
| 1734737700 | 0.4764 | -0.0421 | -8.12 | 0.5 | 0.521168 | 0.47 | 228619 |
| 1734651300 | 0.5185 | 0.0185 | 3.70 | 0.5049 | 0.5405 | 0.5 | 445654 |
| 1734564900 | 0.5 | -0.0199 | -3.83 | 0.511 | 0.5488 | 0.495 | 401538 |
| 1734478500 | 0.5199 | -0.0197 | -3.65 | 0.5425 | 0.5472 | 0.51 | 97181 |
| 1734392100 | 0.5396 | -0.0158 | -2.84 | 0.5677 | 0.5677 | 0.525 | 40260 |
| 1734132900 | 0.5554 | -0.0051 | -0.91 | 0.56 | 0.5666 | 0.551 | 23657 |
| 1734046500 | 0.5605 | -0.0072 | -1.27 | 0.5679999 | 0.5681 | 0.552 | 16732 |
| 1733960100 | 0.5677 | 0.0171 | 3.11 | 0.5689999 | 0.5695 | 0.55 | 36378 |
| 1733873700 | 0.5506 | -0.0494 | -8.23 | 0.62 | 0.62 | 0.55 | 61547 |
| 1733787300 | 0.6 | -0.0024 | -0.40 | 0.6024 | 0.67 | 0.59 | 194210 |
| 1733528100 | 0.6024 | 0.0094 | 1.59 | 0.5836 | 0.61 | 0.5835 | 25565 |
| 1733441700 | 0.593 | -0.044 | -6.91 | 0.637 | 0.6371 | 0.58 | 57317 |
| 1733355300 | 0.637 | -0.001 | -0.16 | 0.6699 | 0.6699 | 0.582 | 163360 |
| 1733268900 | 0.638 | 0.0751 | 13.34 | 0.579 | 0.685 | 0.5501 | 510354 |
| 1733182500 | 0.5629 | 0.0014 | 0.25 | 0.58 | 0.58 | 0.5504 | 21692 |
| 1732917840 | 0.5615 | 0.0105 | 1.91 | 0.5401 | 0.5795 | 0.5401 | 30571 |
| 1732750500 | 0.551 | 0.0008 | 0.15 | 0.56 | 0.58 | 0.522201 | 34564 |
| 1732664100 | 0.5502 | -0.0028 | -0.51 | 0.562 | 0.5944 | 0.55 | 70272 |
| 1732577700 | 0.553 | -0.018 | -3.15 | 0.56 | 0.594207 | 0.55001 | 32935 |
| 1732318500 | 0.5709999 | 0.006 | 1.06 | 0.5675 | 0.5914 | 0.56 | 39935 |
| 1732232100 | 0.5649999 | 0.0052999 | 0.95 | 0.58 | 0.58 | 0.5447999 | 21967 |
| 1732145700 | 0.5597 | 0.0127 | 2.32 | 0.56 | 0.5699999 | 0.55 | 37903 |
| 1732059300 | 0.547 | -0.0065 | -1.17 | 0.5218 | 0.5679999 | 0.5218 | 29565 |
| 1731972900 | 0.5535 | 0.0435 | 8.53 | 0.4955 | 0.5601 | 0.49 | 256195 |
| 1731713700 | 0.51 | -0.055 | -9.73 | 0.545 | 0.552501 | 0.4813 | 136180 |
| 1731627300 | 0.5649999 | 0.0055999 | 1.00 | 0.5608 | 0.58 | 0.54 | 53334 |
| 1731540900 | 0.5594 | -0.0396 | -6.61 | 0.5935 | 0.61225 | 0.5485 | 174539 |
| 1731454500 | 0.599 | -0.027 | -4.31 | 0.6 | 0.66 | 0.5665 | 144249 |
| 1731368100 | 0.626 | 0.0763 | 13.88 | 0.55705 | 0.66 | 0.55705 | 705062 |
| 1731108900 | 0.5497 | -0.0002 | -0.04 | 0.56 | 0.56 | 0.5345 | 62946 |
| 1731022500 | 0.5499 | -0.0151 | -2.67 | 0.5595 | 0.5629999 | 0.5279 | 48837 |
| 1730936100 | 0.5649999 | -0.04 | -6.61 | 0.58 | 0.583 | 0.5269 | 73363 |
| 1730849700 | 0.605 | 0.017 | 2.89 | 0.6102 | 0.6102 | 0.58 | 47266 |
| 1730763300 | 0.588 | 0.0079001 | 1.36 | 0.5869 | 0.5944 | 0.58 | 41789 |
| 1730500500 | 0.5800999 | 0.0060999 | 1.06 | 0.5708 | 0.5969 | 0.5708 | 42533 |
| 1730414100 | 0.574 | -0.03 | -4.97 | 0.6015 | 0.6186 | 0.5404 | 64094 |
| 1730327700 | 0.604 | 0.0011 | 0.18 | 0.6029 | 0.63 | 0.6001 | 47064 |
| 1730241300 | 0.6029 | -0.0145 | -2.35 | 0.6004 | 0.632 | 0.595 | 17022 |
| 1730154900 | 0.6173999 | -0.0156 | -2.46 | 0.652 | 0.652 | 0.6 | 50600 |
| 1729895700 | 0.633 | -0.0238 | -3.62 | 0.628 | 0.6475 | 0.59 | 56813 |
| 1729809300 | 0.6568 | -0.0182 | -2.70 | 0.699 | 0.699 | 0.6333 | 46060 |
| 1729722900 | 0.675 | -0.0128 | -1.86 | 0.68 | 0.6878 | 0.654 | 39965 |
| 1729636500 | 0.6878 | -0.000128 | -0.02 | 0.6603 | 0.6879 | 0.6562 | 46809 |
| 1729550100 | 0.687928 | 0.002928 | 0.43 | 0.6899999 | 0.71 | 0.6501 | 369573 |
| 1729290900 | 0.685 | -0.016 | -2.28 | 0.65 | 0.7 | 0.65 | 158327 |
| 1729204500 | 0.701 | 0.081 | 13.06 | 0.6252 | 0.74 | 0.616 | 586618 |
| 1729118100 | 0.62 | 0.046 | 8.01 | 0.5799 | 0.6289 | 0.573 | 142536 |
| 1729031700 | 0.574 | -0.0259 | -4.32 | 0.593 | 0.593 | 0.5728 | 95697 |
| 1728945300 | 0.5999 | 0.0298 | 5.23 | 0.5901 | 0.601 | 0.5759 | 101061 |
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
