16.95
price down icon3.53%   -0.62
after-market Dopo l'orario di chiusura: 16.99 0.04 +0.24%
loading

Storico Dei Prezzi Delle Azioni Di Sharplink Gaming Inc (SBET)

Data Alto Basso Alto - Basso Volume % Modifica
2025-10-09 $17.15 $16.24 $0.91 15,273,189.0 -3.53%
2025-10-08 $18.05 $17.27 $0.78 11,973,324.0 -1.13%
2025-10-07 $19.54 $17.41 $2.12 19,680,935.0 -7.64%
2025-10-06 $19.46 $18.51 $0.9489 17,062,705.0 +5.83%
2025-10-03 $18.73 $17.71 $1.02 15,335,068.0 +0.50%
2025-10-02 $18.49 $17.52 $0.9665 17,054,835.0 +4.15%
2025-10-01 $18.12 $17.16 $0.957 16,441,785.0 +2.12%
2025-09-30 $17.37 $16.58 $0.79 9,441,918.0 -1.45%
2025-09-29 $17.52 $16.01 $1.51 20,332,579.0 +7.88%
2025-09-26 $16.53 $15.60 $0.9294 13,306,233.0 -1.90%
2025-09-25 $16.82 $15.82 $1.00 18,406,748.0 -7.22%
2025-09-24 $18.10 $16.49 $1.61 19,992,843.0 +3.35%
2025-09-23 $17.43 $16.45 $0.9841 15,677,651.0 +2.41%
2025-09-22 $16.98 $16.08 $0.90 20,689,741.0 -4.15%
2025-09-19 $17.84 $16.76 $1.08 29,456,030.0 +0.64%
2025-09-18 $18.67 $17.19 $1.48 28,326,800.0 +0.58%
2025-09-17 $17.48 $16.34 $1.14 18,921,745.0 +1.00%
2025-09-16 $17.12 $16.19 $0.9277 15,012,966.0 +0.95%
2025-09-15 $17.23 $16.32 $0.91 21,602,812.0 -5.14%
2025-09-12 $17.82 $16.53 $1.29 27,672,766.0 +8.19%
2025-09-11 $17.26 $16.04 $1.22 22,790,333.0 +1.68%
2025-09-10 $17.16 $15.97 $1.19 22,639,964.0 -3.59%

Sharplink Gaming Inc Stock (SBET) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sharplink Gaming Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SBET. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sharplink Gaming Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Sharplink Gaming Inc Storia dei prezzi delle azioni (SBET) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-10 $19.54 $16.24 $3.30 128,095,030.0 -0.35%
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 Storia dei prezzi delle azioni (SBET) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (SBET) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$17.01
price down icon 2.07%
gambling RSI
$18.83
price up icon 3.23%
$10.39
price down icon 0.57%
$6.81
price up icon 0.15%
$91.10
price down icon 1.58%
Capitalizzazione:     |  Volume (24 ore):