3.91
price up icon0.26%   0.01
after-market 시간 외 거래: 3.94 0.03 +0.77%
loading

Alliance Entertainment Holding Corporation 주식 (AENT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $4.33 $3.85 $0.48 60,709.0 +0.26%
2025-06-26 $4.09 $3.58 $0.515 138,820.0 +6.27%
2025-06-25 $3.75 $3.22 $0.5272 149,043.0 +4.86%
2025-06-24 $3.56 $3.03 $0.53 59,835.0 +14.38%
2025-06-23 $3.18 $3.04 $0.14 14,012.0 -2.24%
2025-06-20 $3.20 $3.02 $0.175 13,209.0 +2.62%
2025-06-18 $3.15 $3.01 $0.14 16,759.0 -0.97%
2025-06-17 $3.20 $3.08 $0.12 10,055.0 -2.84%
2025-06-16 $3.28 $3.02 $0.2605 16,344.0 +0.00%
2025-06-13 $3.35 $3.10 $0.255 8,971.0 -1.55%
2025-06-12 $3.34 $3.22 $0.1207 6,205.0 -2.13%
2025-06-11 $3.68 $3.25 $0.4292 24,777.0 -4.91%
2025-06-10 $3.60 $3.40 $0.195 12,878.0 -2.26%
2025-06-09 $3.60 $3.31 $0.2862 14,292.0 -1.67%
2025-06-06 $3.68 $3.44 $0.2385 20,265.0 +4.35%
2025-06-05 $3.55 $3.19 $0.3628 25,297.0 -2.27%
2025-06-04 $3.84 $3.41 $0.4299 58,098.0 -0.28%
2025-06-03 $3.58 $2.90 $0.68 58,801.0 +22.07%
2025-06-02 $2.97 $2.83 $0.145 14,347.0 +2.47%
2025-05-30 $2.87 $2.66 $0.2145 12,071.0 +3.28%
2025-05-29 $3.00 $2.55 $0.45 22,029.0 +3.01%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $4.33 $2.83 $1.50 783,426.0 +38.16%
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

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

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%
$29.43
price down icon 0.37%
entertainment NWS
$33.87
price down icon 0.27%
$95.52
price up icon 0.62%
entertainment FOX
$52.35
price up icon 0.27%
$105.27
price up icon 0.46%
$56.79
price up icon 0.19%
자본화:     |  볼륨(24시간):