Stockscreener 앱 받기
6.42
4.39%
0.27
시간 외 거래:
6.58
0.16
+2.49%
Alliance Entertainment Holding Corporation 주식 (AENT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $6.89 | $6.19 | $0.70 | 92,206.0 | +4.39% |
| 2025-10-30 | $7.11 | $6.07 | $1.04 | 41,747.0 | -12.39% |
| 2025-10-29 | $7.25 | $6.26 | $0.9948 | 83,836.0 | +6.53% |
| 2025-10-28 | $6.70 | $6.25 | $0.4453 | 83,725.0 | +2.97% |
| 2025-10-27 | $6.74 | $5.93 | $0.81 | 160,034.0 | +6.14% |
| 2025-10-24 | $6.03 | $5.10 | $0.93 | 160,982.0 | +13.35% |
| 2025-10-23 | $5.45 | $5.26 | $0.19 | 20,183.0 | -0.56% |
| 2025-10-22 | $5.59 | $5.20 | $0.3895 | 40,176.0 | -3.95% |
| 2025-10-21 | $5.74 | $5.50 | $0.2399 | 13,442.0 | -1.59% |
| 2025-10-20 | $5.91 | $5.41 | $0.4999 | 63,053.0 | -1.91% |
| 2025-10-17 | $5.93 | $5.70 | $0.23 | 33,268.0 | -3.67% |
| 2025-10-16 | $6.13 | $5.78 | $0.3509 | 35,324.0 | +0.34% |
| 2025-10-15 | $6.36 | $5.67 | $0.69 | 36,126.0 | -6.28% |
| 2025-10-14 | $6.42 | $6.08 | $0.3386 | 30,498.0 | -0.78% |
| 2025-10-13 | $6.68 | $6.42 | $0.26 | 52,025.0 | -0.62% |
| 2025-10-10 | $6.79 | $6.21 | $0.58 | 45,981.0 | -2.86% |
| 2025-10-09 | $6.97 | $6.62 | $0.3484 | 42,793.0 | -2.78% |
| 2025-10-08 | $7.00 | $6.58 | $0.42 | 68,040.0 | +5.39% |
| 2025-10-07 | $6.79 | $6.25 | $0.54 | 45,072.0 | -2.70% |
| 2025-10-06 | $6.73 | $6.25 | $0.48 | 44,872.0 | -0.89% |
| 2025-10-03 | $6.82 | $6.58 | $0.2376 | 16,094.0 | +0.30% |
| 2025-10-02 | $7.06 | $6.65 | $0.41 | 42,846.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.25 | $5.10 | $2.15 | 1,387,078.0 | -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 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% |
1.31%
6.10%
자본화:
|
볼륨(24시간):