Stockscreener 앱 받기
5.00
2.34%
-0.12
시간 외 거래:
4.94
-0.06
-1.20%
Alliance Entertainment Holding Corp 주식 (AENT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $5.15 | $4.93 | $0.22 | 99,511.0 | -2.34% |
| 2026-09-15 | $5.88 | $5.11 | $0.77 | 191,495.0 | -11.42% |
| 2026-09-14 | $6.20 | $5.70 | $0.50 | 426,775.0 | -9.97% |
| 2026-09-11 | $7.62 | $6.14 | $1.48 | 7,852,261.0 | +16.52% |
| 2026-09-10 | $5.72 | $5.19 | $0.5299 | 38,506.0 | +3.96% |
| 2026-09-09 | $5.74 | $5.24 | $0.4951 | 17,887.0 | -2.75% |
| 2026-09-08 | $5.51 | $5.10 | $0.41 | 20,386.0 | +6.24% |
| 2026-09-04 | $5.18 | $5.04 | $0.14 | 4,777.0 | -0.19% |
| 2026-09-03 | $5.15 | $4.98 | $0.17 | 5,285.0 | +2.80% |
| 2026-09-02 | $5.19 | $4.92 | $0.27 | 13,547.0 | -0.51% |
| 2026-09-01 | $5.15 | $4.90 | $0.25 | 29,126.0 | +2.56% |
| 2026-08-31 | $5.53 | $4.68 | $0.85 | 130,619.0 | -10.75% |
| 2026-08-28 | $5.50 | $5.30 | $0.20 | 45,941.0 | +0.18% |
| 2026-08-27 | $5.69 | $5.48 | $0.2099 | 4,721.0 | -2.49% |
| 2026-08-26 | $5.68 | $5.42 | $0.265 | 15,822.0 | +2.00% |
| 2026-08-25 | $5.69 | $5.51 | $0.1799 | 3,387.0 | +1.10% |
| 2026-08-24 | $5.75 | $5.45 | $0.30 | 19,383.0 | -3.02% |
| 2026-08-21 | $5.62 | $5.51 | $0.11 | 1,269.0 | +0.54% |
| 2026-08-20 | $5.64 | $5.50 | $0.14 | 3,409.0 | -0.53% |
| 2026-08-19 | $5.83 | $5.48 | $0.3531 | 9,547.0 | +1.63% |
| 2026-08-18 | $5.69 | $5.53 | $0.16 | 6,508.0 | +1.28% |
Alliance Entertainment Holding Corp 주식 (AENT) 연도별 가격 이력
이 심층 분석에서는 Alliance Entertainment Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AENT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alliance Entertainment Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alliance Entertainment Holding Corp 주식 (AENT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $7.62 | $4.90 | $2.72 | 8,799,067.0 | +2.04% |
| 2026-08 | $6.19 | $4.68 | $1.51 | 370,587.0 | -9.43% |
| 2026-07 | $6.27 | $5.22 | $1.05 | 346,058.0 | -7.36% |
| 2026-06 | $6.38 | $5.01 | $1.37 | 454,925.0 | -3.63% |
| 2026-05 | $7.95 | $5.33 | $2.62 | 585,246.0 | -22.70% |
| 2026-04 | $7.90 | $6.41 | $1.49 | 341,370.0 | +19.69% |
| 2026-03 | $7.67 | $5.11 | $2.56 | 916,440.0 | +21.07% |
| 2026-02 | $7.85 | $4.36 | $3.49 | 2,622,865.0 | -21.71% |
| 2026-01 | $8.27 | $6.76 | $1.51 | 1,104,635.0 | -14.48% |
Alliance Entertainment Holding Corp 주식 (AENT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.80 | $6.31 | $2.49 | 1,125,281.0 | +19.85% |
| 2025-11 | $7.20 | $5.96 | $1.24 | 1,309,233.0 | +4.36% |
| 2025-10 | $7.25 | $5.10 | $2.15 | 1,294,872.0 | -5.73% |
| 2025-09 | $7.54 | $5.03 | $2.51 | 1,878,683.0 | +28.13% |
| 2025-08 | $5.97 | $4.34 | $1.63 | 761,968.0 | +8.25% |
| 2025-07 | $6.45 | $3.86 | $2.59 | 909,154.0 | +30.24% |
| 2025-06 | $4.33 | $2.83 | $1.50 | 741,648.0 | +33.22% |
| 2025-05 | $3.20 | $2.22 | $0.9807 | 635,243.0 | -1.39% |
| 2025-04 | $3.58 | $2.21 | $1.37 | 1,089,146.0 | -14.33% |
| 2025-03 | $4.93 | $3.04 | $1.89 | 1,163,032.0 | -19.47% |
| 2025-02 | $6.59 | $3.17 | $3.42 | 1,853,979.0 | -36.78% |
| 2025-01 | $11.57 | $4.26 | $7.31 | 2,291,053.0 | -27.37% |
Alliance Entertainment Holding Corp 주식 (AENT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.89 | $4.49 | $6.40 | 2,077,488.0 | +95.87% |
| 2024-11 | $5.25 | $3.65 | $1.60 | 1,392,789.0 | +4.30% |
| 2024-10 | $4.99 | $2.44 | $2.55 | 1,746,139.0 | +79.41% |
| 2024-09 | $3.45 | $1.10 | $2.35 | 5,582,039.0 | +102.99% |
| 2024-08 | $1.92 | $1.22 | $0.697 | 344,988.0 | -27.76% |
| 2024-07 | $3.37 | $1.72 | $1.65 | 545,356.0 | -38.06% |
| 2024-06 | $3.99 | $2.46 | $1.53 | 1,683,914.0 | +9.71% |
| 2024-05 | $2.85 | $1.86 | $0.9899 | 542,766.0 | +36.50% |
| 2024-04 | $2.24 | $1.70 | $0.54 | 200,559.0 | -6.54% |
| 2024-03 | $2.25 | $1.17 | $1.08 | 536,029.0 | +26.63% |
| 2024-02 | $2.29 | $1.27 | $1.02 | 765,123.0 | +25.19% |
| 2024-01 | $1.55 | $0.8084 | $0.7416 | 653,422.0 | +45.44% |
1.01%
0.26%
자본화:
|
볼륨(24시간):