0.6099
price up icon8.91%   0.0499
 
loading

Brera Holdings Plc (BREA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $0.62 $0.56 $0.06 46,113.0 +8.91%
2024-11-20 $0.6208 $0.4999 $0.1209 529,489.0 -11.10%
2024-11-19 $0.6599 $0.6256 $0.0343 14,519.0 -1.87%
2024-11-18 $0.7099 $0.6419 $0.068 56,417.0 -9.76%
2024-11-15 $0.76 $0.71 $0.05 12,234.0 -7.62%
2024-11-14 $0.778 $0.741 $0.037 9,804.0 +1.32%
2024-11-13 $0.7956 $0.76 $0.0356 11,810.0 -6.16%
2024-11-12 $0.82 $0.7568 $0.0632 65,496.0 -0.49%
2024-11-11 $0.82 $0.736 $0.084 66,704.0 -0.01%
2024-11-08 $0.821 $0.77 $0.051 57,611.0 -1.92%
2024-11-07 $0.85 $0.80 $0.05 44,345.0 -3.14%
2024-11-06 $0.8999 $0.7066 $0.1933 203,897.0 -4.79%
2024-11-05 $0.9513 $0.87 $0.0813 399,557.0 +1.11%
2024-11-04 $0.89 $0.791 $0.099 1,544,485.0 +8.26%
2024-11-01 $0.8933 $0.82 $0.0733 24,308.0 -4.41%
2024-10-31 $0.89 $0.8203 $0.0697 20,763.0 +1.18%
2024-10-30 $0.92 $0.8103 $0.1097 74,375.0 -5.13%
2024-10-29 $0.96 $0.896 $0.064 81,048.0 -2.61%
2024-10-28 $0.9287 $0.89 $0.0387 148,443.0 -1.07%
2024-10-25 $0.94 $0.7901 $0.1499 169,965.0 -1.07%
2024-10-24 $1.03 $0.9201 $0.1099 196,619.0 -9.62%
2024-10-23 $1.12 $1.00 $0.12 190,643.0 -5.45%
2024-10-22 $1.17 $1.01 $0.16 262,371.0 -9.09%

Brera Holdings Plc (BREA) 株の年ごとの株価履歴

この詳細な分析では、Brera Holdings Plc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBREA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Brera Holdings Plc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のBrera Holdings Plc (BREA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $0.9513 $0.4999 $0.4514 3,086,789.0 -29.08%
2024-10 $1.72 $0.5808 $1.14 57,576,050.0 -3.37%
2024-09 $0.99 $0.6694 $0.3206 11,845,006.0 +18.67%
2024-08 $1.05 $0.5111 $0.5389 1,280,823.0 +15.38%
2024-07 $0.83 $0.552 $0.278 2,958,074.0 -21.69%
2024-06 $1.05 $0.7006 $0.3494 471,310.0 -15.30%
2024-05 $1.38 $0.95 $0.43 685,831.0 -26.87%
2024-04 $1.50 $1.20 $0.3048 1,238,016.0 +3.88%
2024-03 $2.44 $0.9001 $1.54 62,230,242.0 +19.44%
2024-02 $3.00 $0.82 $2.18 36,724,024.0 -0.27%
2024-01 $2.62 $0.61 $2.01 5,984,805.0 +65.18%

2023年のBrera Holdings Plc (BREA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.9157 $0.5258 $0.3899 49,653.0 +2.10%
2023-11 $0.99 $0.57 $0.42 60,685.0 -8.27%
2023-10 $1.10 $0.62 $0.48 68,767.0 -26.71%
2023-09 $1.65 $0.91 $0.74 150,781.0 -35.47%
2023-08 $1.97 $1.34 $0.63 153,813.0 -12.94%
2023-07 $2.52 $1.70 $0.82 120,067.0 -32.00%
2023-06 $3.00 $1.70 $1.30 2,434,849.0 +0.00%
2023-05 $3.17 $2.25 $0.9199 195,054.0 -15.54%
2023-04 $4.30 $2.71 $1.59 227,551.0 -6.03%
2023-03 $3.98 $2.55 $1.43 277,514.0 +0.00%
entertainment WMG
$31.32
price down icon 6.62%
entertainment NWS
$32.09
price up icon 1.23%
$78.70
price up icon 2.00%
entertainment FOX
$43.28
price down icon 0.14%
$46.35
price up icon 1.32%
$85.84
price up icon 2.03%
大文字化:     |  ボリューム (24 時間):