Holen Sie sich die Stockscreener-App
4.66
6.80%
-0.34
Alliance Entertainment Holding Corporation-Aktien (AENT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-05 | $5.00 | $4.79 | $0.21 | 11,309.0 | -4.00% |
| 2025-08-04 | $5.15 | $4.66 | $0.4876 | 50,216.0 | +1.42% |
| 2025-08-01 | $4.99 | $4.34 | $0.645 | 90,379.0 | +0.41% |
| 2025-07-31 | $5.00 | $4.73 | $0.2678 | 61,130.0 | -1.21% |
| 2025-07-30 | $5.52 | $4.77 | $0.7499 | 68,241.0 | -2.93% |
| 2025-07-29 | $5.70 | $5.05 | $0.65 | 23,413.0 | -4.74% |
| 2025-07-28 | $5.67 | $5.06 | $0.6092 | 35,016.0 | -4.44% |
| 2025-07-25 | $6.13 | $5.58 | $0.5496 | 28,432.0 | -7.71% |
| 2025-07-24 | $6.45 | $5.57 | $0.878 | 26,457.0 | -3.56% |
| 2025-07-23 | $6.39 | $6.00 | $0.39 | 10,207.0 | +1.85% |
| 2025-07-22 | $6.27 | $5.26 | $1.01 | 31,596.0 | +12.00% |
| 2025-07-21 | $5.79 | $5.36 | $0.43 | 33,453.0 | -0.89% |
| 2025-07-18 | $5.67 | $5.14 | $0.5255 | 17,969.0 | +1.64% |
| 2025-07-17 | $5.80 | $5.37 | $0.4289 | 34,411.0 | -1.26% |
| 2025-07-16 | $5.57 | $5.07 | $0.497 | 54,668.0 | +4.98% |
| 2025-07-15 | $5.57 | $5.07 | $0.5026 | 24,461.0 | -0.82% |
| 2025-07-14 | $5.75 | $5.19 | $0.56 | 35,965.0 | +2.10% |
| 2025-07-11 | $5.50 | $5.19 | $0.305 | 9,723.0 | -2.42% |
| 2025-07-10 | $5.80 | $5.27 | $0.5336 | 21,953.0 | -3.42% |
| 2025-07-09 | $5.90 | $5.56 | $0.34 | 20,507.0 | -4.47% |
| 2025-07-08 | $6.04 | $5.17 | $0.87 | 71,143.0 | +0.34% |
Alliance Entertainment Holding Corporation-Aktien (AENT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alliance Entertainment Holding Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AENT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alliance Entertainment Holding Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alliance Entertainment Holding Corporation-Aktien (AENT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $5.15 | $4.34 | $0.81 | 151,904.0 | -2.24% |
| 2025-07 | $6.45 | $3.86 | $2.59 | 909,154.0 | +30.24% |
| 2025-06 | $4.33 | $2.83 | $1.50 | 741,648.0 | +33.22% |
| 2025-05 | $3.20 | $2.22 | $0.9807 | 635,243.0 | -1.39% |
| 2025-04 | $3.58 | $2.21 | $1.37 | 1,089,146.0 | -14.33% |
| 2025-03 | $4.93 | $3.04 | $1.89 | 1,163,032.0 | -19.47% |
| 2025-02 | $6.59 | $3.17 | $3.42 | 1,853,979.0 | -36.78% |
| 2025-01 | $11.57 | $4.26 | $7.31 | 2,291,053.0 | -27.37% |
Alliance Entertainment Holding Corporation-Aktien (AENT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.89 | $4.49 | $6.40 | 2,077,488.0 | +95.87% |
| 2024-11 | $5.25 | $3.65 | $1.60 | 1,392,789.0 | +4.30% |
| 2024-10 | $4.99 | $2.44 | $2.55 | 1,746,139.0 | +79.41% |
| 2024-09 | $3.45 | $1.10 | $2.35 | 5,582,039.0 | +102.99% |
| 2024-08 | $1.92 | $1.22 | $0.697 | 344,988.0 | -27.76% |
| 2024-07 | $3.37 | $1.72 | $1.65 | 545,356.0 | -38.06% |
| 2024-06 | $3.99 | $2.46 | $1.53 | 1,683,914.0 | +9.71% |
| 2024-05 | $2.85 | $1.86 | $0.9899 | 542,766.0 | +36.50% |
| 2024-04 | $2.24 | $1.70 | $0.54 | 200,559.0 | -6.54% |
| 2024-03 | $2.25 | $1.17 | $1.08 | 536,029.0 | +26.63% |
| 2024-02 | $2.29 | $1.27 | $1.02 | 765,123.0 | +25.19% |
| 2024-01 | $1.55 | $0.8084 | $0.7416 | 653,422.0 | +45.44% |
Alliance Entertainment Holding Corporation-Aktien (AENT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.6505 | $0.3595 | 508,847.0 | -2.29% |
| 2023-11 | $1.29 | $0.741 | $0.549 | 452,882.0 | -23.39% |
| 2023-10 | $1.38 | $0.97 | $0.406 | 176,738.0 | +11.71% |
| 2023-09 | $1.91 | $0.93 | $0.98 | 286,318.0 | +0.00% |
2.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):