Stockscreener 앱 받기
6.09
2.40%
-0.15
Alliance Entertainment Holding Corporation 주식 (AENT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.24 | $5.71 | $0.5296 | 25,323.0 | -2.24% |
| 2025-09-04 | $6.26 | $5.61 | $0.65 | 65,223.0 | +2.30% |
| 2025-09-03 | $6.34 | $5.69 | $0.65 | 130,112.0 | +8.16% |
| 2025-09-02 | $5.64 | $5.30 | $0.3396 | 26,476.0 | +6.11% |
| 2025-08-29 | $5.49 | $5.01 | $0.478 | 38,007.0 | +1.14% |
| 2025-08-28 | $5.38 | $5.01 | $0.3699 | 9,713.0 | -0.28% |
| 2025-08-27 | $5.72 | $5.00 | $0.72 | 43,336.0 | -3.48% |
| 2025-08-26 | $5.77 | $5.37 | $0.40 | 24,190.0 | -2.67% |
| 2025-08-25 | $5.70 | $5.31 | $0.3867 | 34,317.0 | +7.88% |
| 2025-08-22 | $5.39 | $5.00 | $0.39 | 47,746.0 | +4.00% |
| 2025-08-21 | $5.56 | $5.00 | $0.5611 | 11,963.0 | -7.06% |
| 2025-08-20 | $5.57 | $5.19 | $0.38 | 31,716.0 | -1.10% |
| 2025-08-19 | $5.92 | $5.33 | $0.59 | 38,582.0 | -6.90% |
| 2025-08-18 | $5.97 | $4.98 | $0.9861 | 97,020.0 | +17.10% |
| 2025-08-15 | $5.10 | $4.86 | $0.2376 | 17,991.0 | +0.60% |
| 2025-08-14 | $4.98 | $4.58 | $0.40 | 37,515.0 | +4.42% |
| 2025-08-13 | $4.99 | $4.68 | $0.31 | 15,550.0 | -3.46% |
| 2025-08-12 | $5.36 | $4.92 | $0.44 | 22,931.0 | -7.69% |
| 2025-08-11 | $5.44 | $4.92 | $0.5199 | 38,476.0 | +6.60% |
| 2025-08-08 | $5.02 | $4.81 | $0.2103 | 33,544.0 | -3.85% |
| 2025-08-07 | $5.20 | $5.06 | $0.1438 | 21,714.0 | +0.19% |
| 2025-08-06 | $5.39 | $4.87 | $0.52 | 42,542.0 | +4.01% |
Alliance Entertainment Holding Corporation 주식 (AENT) 연도별 가격 이력
이 심층 분석에서는 Alliance Entertainment Holding Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alliance Entertainment Holding Corporation 주식 (AENT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.34 | $5.30 | $1.04 | 247,134.0 | +14.77% |
| 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 Corporation 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% |
Alliance Entertainment Holding Corporation 주식 (AENT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.6505 | $0.3595 | 508,847.0 | -2.29% |
| 2023-11 | $1.29 | $0.741 | $0.549 | 452,882.0 | -23.39% |
| 2023-10 | $1.38 | $0.97 | $0.406 | 176,738.0 | +11.71% |
| 2023-09 | $1.91 | $0.93 | $0.98 | 286,318.0 | +0.00% |
0.20%
1.47%
자본화:
|
볼륨(24시간):