Holen Sie sich die Stockscreener-App
0.4551
0.72%
-0.0033
Handel nachbörslich:
.49
0.0349
+7.67%
Sharplink Gaming Inc-Aktien (SBET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $0.5297 | $0.43 | $0.0997 | 1,481,318.0 | -0.72% |
| 2025-01-29 | $0.59 | $0.375 | $0.215 | 5,515,260.0 | +16.94% |
| 2025-01-28 | $0.398 | $0.3559 | $0.0421 | 95,524.0 | +4.81% |
| 2025-01-27 | $0.4672 | $0.3333 | $0.1339 | 301,350.0 | -15.99% |
| 2025-01-24 | $0.469 | $0.4421 | $0.0269 | 83,185.0 | -5.07% |
| 2025-01-23 | $0.4914 | $0.452 | $0.0394 | 86,983.0 | -3.12% |
| 2025-01-22 | $0.5094 | $0.468 | $0.0414 | 64,624.0 | +0.85% |
| 2025-01-21 | $0.4925 | $0.46 | $0.0325 | 105,090.0 | -3.13% |
| 2025-01-17 | $0.503 | $0.49 | $0.013 | 99,445.0 | -3.96% |
| 2025-01-16 | $0.5299 | $0.4828 | $0.0471 | 52,986.0 | +3.21% |
| 2025-01-15 | $0.5025 | $0.48 | $0.0225 | 127,786.0 | +4.15% |
| 2025-01-14 | $0.58 | $0.45 | $0.13 | 497,454.0 | -17.10% |
| 2025-01-13 | $0.6114 | $0.5355 | $0.0759 | 349,465.0 | -3.64% |
| 2025-01-10 | $0.615 | $0.55 | $0.065 | 119,088.0 | -1.33% |
| 2025-01-08 | $0.65 | $0.6015 | $0.0485 | 113,486.0 | -3.94% |
| 2025-01-07 | $0.68 | $0.6301 | $0.0499 | 170,141.0 | -3.79% |
| 2025-01-06 | $0.67 | $0.63 | $0.04 | 79,614.0 | +4.43% |
| 2025-01-03 | $0.6721 | $0.616 | $0.0561 | 371,462.0 | -6.28% |
| 2025-01-02 | $0.77 | $0.63 | $0.14 | 1,092,229.0 | +4.52% |
Sharplink Gaming Inc-Aktien (SBET) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sharplink Gaming Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SBET-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sharplink Gaming Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sharplink Gaming Inc-Aktien (SBET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $0.77 | $0.3333 | $0.4367 | 12,287,808.0 | -29.35% |
Sharplink Gaming Inc-Aktien (SBET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.12 | $0.4123 | $0.7077 | 33,163,349.0 | +10.58% |
| 2024-11 | $1.09 | $0.5367 | $0.5533 | 6,514,229.0 | -9.41% |
| 2024-10 | $0.88 | $0.641 | $0.239 | 698,019.0 | -7.94% |
| 2024-09 | $0.91 | $0.5766 | $0.3334 | 705,737.0 | +8.97% |
| 2024-08 | $0.80 | $0.54 | $0.26 | 436,542.0 | +4.62% |
| 2024-07 | $0.7049 | $0.43 | $0.2749 | 3,289,026.0 | +8.33% |
| 2024-06 | $0.9988 | $0.5634 | $0.4354 | 196,013.0 | -31.82% |
| 2024-05 | $1.15 | $0.8633 | $0.2836 | 232,213.0 | -14.57% |
| 2024-04 | $1.47 | $0.945 | $0.5217 | 227,530.0 | -29.45% |
| 2024-03 | $1.68 | $1.26 | $0.4199 | 216,294.0 | +2.82% |
| 2024-02 | $1.58 | $1.08 | $0.50 | 752,183.0 | +15.45% |
| 2024-01 | $2.18 | $1.08 | $1.10 | 2,715,632.0 | -18.00% |
Sharplink Gaming Inc-Aktien (SBET) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.62 | $1.18 | $0.4437 | 170,107.0 | +9.49% |
| 2023-11 | $1.90 | $1.27 | $0.63 | 121,263.0 | -13.84% |
| 2023-10 | $1.71 | $1.58 | $0.13 | 50,760.0 | -0.63% |
| 2023-09 | $2.59 | $1.50 | $1.09 | 96,254.0 | -32.20% |
| 2023-08 | $2.93 | $1.96 | $0.9699 | 103,219.0 | -17.55% |
| 2023-07 | $3.22 | $2.70 | $0.5151 | 165,444.0 | -3.78% |
| 2023-06 | $3.43 | $2.54 | $0.8946 | 472,567.0 | -5.25% |
| 2023-05 | $3.64 | $2.34 | $1.30 | 847,022.0 | +19.85% |
| 2023-04 | $4.53 | $2.38 | $2.15 | 292,347.2 | -31.05% |
| 2023-03 | $4.80 | $3.33 | $1.47 | 183,783.9 | -7.32% |
| 2023-02 | $11.00 | $4.00 | $7.00 | 4,033,778.7 | -24.07% |
| 2023-01 | $5.80 | $3.04 | $2.75 | 334,247.8 | +72.08% |
1.83%
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):