Holen Sie sich die Stockscreener-App
7.87
17.29%
1.16
Handel nachbörslich:
7.60
-0.27
-3.43%
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $7.87 | $6.51 | $1.36 | 253,264.0 | +17.29% |
| 2025-05-15 | $7.45 | $6.02 | $1.43 | 333,313.0 | -9.93% |
| 2025-05-14 | $7.68 | $6.90 | $0.78 | 218,581.0 | -1.32% |
| 2025-05-13 | $7.88 | $7.15 | $0.73 | 284,119.0 | +6.04% |
| 2025-05-12 | $7.49 | $6.80 | $0.69 | 329,840.0 | +0.14% |
| 2025-05-09 | $7.61 | $5.80 | $1.81 | 456,822.0 | +15.61% |
| 2025-05-08 | $6.36 | $5.03 | $1.33 | 213,693.0 | +20.59% |
| 2025-05-07 | $5.30 | $4.67 | $0.63 | 108,436.0 | -2.49% |
| 2025-05-06 | $5.35 | $4.94 | $0.41 | 60,824.0 | +0.77% |
| 2025-05-05 | $5.50 | $5.08 | $0.4242 | 79,511.0 | -5.46% |
| 2025-05-02 | $5.50 | $4.85 | $0.655 | 175,846.0 | +4.97% |
| 2025-05-01 | $5.29 | $4.70 | $0.59 | 201,954.0 | +4.60% |
| 2025-04-30 | $5.00 | $4.34 | $0.66 | 278,303.0 | +2.67% |
| 2025-04-29 | $4.90 | $4.08 | $0.82 | 278,225.0 | +19.07% |
| 2025-04-28 | $4.76 | $4.02 | $0.74 | 263,889.0 | -16.02% |
| 2025-04-25 | $5.00 | $4.30 | $0.70 | 500,490.0 | +6.33% |
| 2025-04-24 | $4.65 | $3.33 | $1.32 | 786,524.0 | +36.31% |
| 2025-04-23 | $3.45 | $2.54 | $0.9084 | 511,380.0 | +32.81% |
| 2025-04-22 | $2.67 | $2.34 | $0.3278 | 204,028.0 | -4.53% |
| 2025-04-21 | $2.84 | $2.53 | $0.3087 | 150,139.0 | -1.12% |
| 2025-04-17 | $2.94 | $2.41 | $0.5299 | 347,392.0 | -3.25% |
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Arena Group Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AREN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Arena Group Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $7.88 | $4.67 | $3.21 | 2,969,467.0 | +57.40% |
| 2025-04 | $5.00 | $1.64 | $3.36 | 5,285,855.0 | +189.02% |
| 2025-03 | $1.75 | $1.40 | $0.35 | 529,968.0 | +7.45% |
| 2025-02 | $1.79 | $1.20 | $0.5924 | 754,478.0 | +19.26% |
| 2025-01 | $1.55 | $1.05 | $0.4988 | 739,533.0 | +0.75% |
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.82 | $1.21 | $0.61 | 3,143,929.0 | -6.00% |
| 2024-11 | $2.18 | $0.5631 | $1.62 | 105,217,647.0 | +136.07% |
| 2024-10 | $0.8803 | $0.6165 | $0.2638 | 189,950.0 | -21.07% |
| 2024-09 | $0.95 | $0.6899 | $0.2601 | 342,128.0 | -15.26% |
| 2024-08 | $1.00 | $0.70 | $0.30 | 293,393.0 | +2.16% |
| 2024-07 | $0.93 | $0.7402 | $0.1898 | 212,596.0 | +20.77% |
| 2024-06 | $0.96 | $0.7015 | $0.2585 | 423,149.0 | -18.95% |
| 2024-05 | $0.9615 | $0.615 | $0.3465 | 626,205.0 | +26.67% |
| 2024-04 | $1.22 | $0.60 | $0.62 | 850,984.0 | -36.44% |
| 2024-03 | $1.99 | $1.04 | $0.9525 | 1,160,737.0 | -38.86% |
| 2024-02 | $2.35 | $1.02 | $1.33 | 1,678,491.0 | +26.14% |
| 2024-01 | $2.81 | $0.7703 | $2.04 | 6,306,418.0 | -35.71% |
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.74 | $1.91 | $2.83 | 1,390,956.0 | +2.59% |
| 2023-11 | $4.26 | $1.75 | $2.50 | 920,148.0 | -45.15% |
| 2023-10 | $4.60 | $2.70 | $1.90 | 395,325.0 | -1.17% |
| 2023-09 | $4.73 | $3.90 | $0.83 | 390,705.0 | +5.16% |
| 2023-08 | $4.46 | $3.27 | $1.19 | 1,312,503.0 | +8.24% |
| 2023-07 | $4.79 | $3.47 | $1.32 | 459,965.0 | -17.90% |
| 2023-06 | $5.27 | $3.32 | $1.95 | 3,059,661.0 | +9.05% |
| 2023-05 | $4.31 | $3.35 | $0.96 | 853,486.0 | +2.44% |
| 2023-04 | $5.42 | $3.40 | $2.02 | 1,199,494.0 | -3.53% |
| 2023-03 | $7.95 | $3.82 | $4.12 | 984,005.0 | -45.93% |
| 2023-02 | $11.18 | $7.58 | $3.60 | 730,586.0 | -12.08% |
| 2023-01 | $10.61 | $7.43 | $3.18 | 905,140.0 | -15.74% |
0.32%
1.02%
Kapitalisierung:
|
Volumen (24h):