Holen Sie sich die Stockscreener-App
10.06
1.87%
0.19
Sharplink Gaming Inc-Aktien (SBET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $10.22 | $9.99 | $0.225 | 1,562,665.0 | +1.93% |
| 2025-11-19 | $10.62 | $9.76 | $0.8552 | 10,519,102.0 | -6.45% |
| 2025-11-18 | $10.86 | $10.06 | $0.797 | 9,823,070.0 | +2.53% |
| 2025-11-17 | $11.27 | $10.14 | $1.12 | 13,663,489.0 | -5.51% |
| 2025-11-14 | $11.08 | $10.55 | $0.53 | 12,518,448.0 | -0.91% |
| 2025-11-13 | $12.08 | $10.57 | $1.51 | 13,775,113.0 | -5.01% |
| 2025-11-12 | $12.10 | $11.27 | $0.83 | 9,988,396.0 | +0.09% |
| 2025-11-11 | $11.96 | $11.49 | $0.47 | 8,869,876.0 | -3.26% |
| 2025-11-10 | $12.58 | $11.92 | $0.66 | 11,279,872.0 | -0.08% |
| 2025-11-07 | $12.16 | $10.70 | $1.46 | 10,741,032.0 | +7.07% |
| 2025-11-06 | $11.84 | $11.13 | $0.7055 | 8,753,007.0 | -7.91% |
| 2025-11-05 | $12.38 | $11.76 | $0.615 | 8,499,238.0 | +3.85% |
| 2025-11-04 | $12.81 | $11.66 | $1.15 | 14,827,444.0 | -10.77% |
| 2025-11-03 | $13.43 | $12.68 | $0.75 | 11,647,824.0 | -5.42% |
| 2025-10-31 | $13.94 | $13.30 | $0.635 | 12,625,198.0 | +8.38% |
| 2025-10-30 | $13.36 | $12.73 | $0.63 | 11,869,069.0 | -6.17% |
| 2025-10-29 | $13.87 | $13.16 | $0.7134 | 9,807,254.0 | -0.95% |
| 2025-10-28 | $14.52 | $13.71 | $0.805 | 7,840,032.0 | -3.98% |
| 2025-10-27 | $14.90 | $14.29 | $0.605 | 10,176,685.0 | +2.80% |
| 2025-10-24 | $14.14 | $13.73 | $0.405 | 10,042,498.0 | +3.07% |
| 2025-10-23 | $13.73 | $13.36 | $0.3749 | 9,352,612.0 | +0.48% |
| 2025-10-22 | $14.02 | $12.86 | $1.16 | 17,909,171.0 | -6.28% |
| 2025-10-21 | $15.04 | $14.21 | $0.83 | 11,151,322.0 | -3.04% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $13.43 | $9.76 | $3.67 | 146,468,576.0 | -27.31% |
| 2025-10 | $19.54 | $12.73 | $6.80 | 304,325,502.0 | -18.64% |
| 2025-09 | $18.67 | $14.29 | $4.38 | 474,450,540.0 | -4.55% |
| 2025-08 | $28.26 | $17.09 | $11.17 | 970,856,491.0 | -5.26% |
| 2025-07 | $40.45 | $9.18 | $31.27 | 1,103,127,148.0 | +89.43% |
| 2025-06 | $82.70 | $8.70 | $74.00 | 237,182,902.0 | -87.05% |
| 2025-05 | $124.1 | $2.41 | $121.7 | 97,885,161.8 | +2,225% |
| 2025-04 | $4.41 | $2.26 | $2.15 | 2,490,748.4 | -5.53% |
| 2025-03 | $6.00 | $3.00 | $3.00 | 1,370,115.6 | -21.35% |
| 2025-02 | $8.27 | $3.98 | $4.29 | 5,346,502.8 | -13.91% |
| 2025-01 | $9.24 | $4.00 | $5.24 | 944,253.7 | -33.28% |
Sharplink Gaming Inc-Aktien (SBET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.44 | $4.95 | $8.49 | 2,763,612.4 | +10.58% |
| 2024-11 | $13.08 | $6.44 | $6.64 | 542,852.4 | -9.41% |
| 2024-10 | $10.56 | $7.69 | $2.87 | 58,168.3 | -7.94% |
| 2024-09 | $10.92 | $6.92 | $4.00 | 58,811.4 | +8.97% |
| 2024-08 | $9.60 | $6.48 | $3.12 | 36,378.5 | +4.62% |
| 2024-07 | $8.46 | $5.16 | $3.30 | 274,085.5 | +8.33% |
| 2024-06 | $11.99 | $6.76 | $5.22 | 16,334.4 | -31.82% |
| 2024-05 | $13.76 | $10.36 | $3.40 | 19,351.1 | -14.57% |
| 2024-04 | $17.60 | $11.34 | $6.26 | 18,960.8 | -29.45% |
| 2024-03 | $20.16 | $15.12 | $5.04 | 18,024.5 | +2.82% |
| 2024-02 | $18.96 | $12.96 | $6.00 | 62,681.9 | +15.45% |
| 2024-01 | $26.16 | $12.96 | $13.20 | 226,302.7 | -18.00% |
Sharplink Gaming Inc-Aktien (SBET) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.48 | $14.16 | $5.32 | 14,175.6 | +9.49% |
| 2023-11 | $22.80 | $15.24 | $7.56 | 10,105.3 | -13.84% |
| 2023-10 | $20.52 | $18.96 | $1.56 | 4,230.0 | -0.63% |
| 2023-09 | $31.08 | $18.00 | $13.08 | 8,021.2 | -32.20% |
| 2023-08 | $35.16 | $23.52 | $11.64 | 8,601.6 | -17.55% |
| 2023-07 | $38.58 | $32.40 | $6.18 | 13,787.0 | -3.78% |
| 2023-06 | $41.21 | $30.48 | $10.74 | 39,380.6 | -5.25% |
| 2023-05 | $43.68 | $28.08 | $15.60 | 70,585.2 | +19.85% |
| 2023-04 | $54.37 | $28.56 | $25.81 | 24,362.3 | -31.05% |
| 2023-03 | $57.59 | $39.97 | $17.62 | 15,315.3 | -7.32% |
| 2023-02 | $132.0 | $48.00 | $84.00 | 336,148.2 | -24.07% |
| 2023-01 | $69.60 | $36.54 | $33.06 | 27,854.0 | +72.08% |
2.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):