Stockscreener 앱 받기
3.60
4.35%
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $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% |
| 2025-05-28 | $2.82 | $2.57 | $0.2499 | 14,571.0 | +1.53% |
| 2025-05-27 | $2.93 | $2.62 | $0.312 | 33,295.0 | -8.71% |
| 2025-05-23 | $2.98 | $2.76 | $0.22 | 14,602.0 | -1.03% |
| 2025-05-22 | $2.95 | $2.77 | $0.185 | 19,940.0 | -1.69% |
| 2025-05-21 | $2.97 | $2.59 | $0.38 | 59,405.0 | -0.67% |
| 2025-05-20 | $2.97 | $2.65 | $0.3182 | 25,386.0 | +7.22% |
| 2025-05-19 | $2.85 | $2.67 | $0.1799 | 20,183.0 | -5.14% |
| 2025-05-16 | $3.20 | $2.57 | $0.63 | 70,734.0 | +13.18% |
| 2025-05-15 | $2.58 | $2.36 | $0.22 | 27,196.0 | +2.38% |
| 2025-05-14 | $2.89 | $2.47 | $0.4153 | 20,126.0 | -4.55% |
| 2025-05-13 | $2.69 | $2.38 | $0.305 | 15,659.0 | +5.18% |
| 2025-05-12 | $2.72 | $2.33 | $0.3885 | 24,573.0 | -1.18% |
| 2025-05-09 | $2.54 | $2.22 | $0.3207 | 17,649.0 | +7.17% |
| 2025-05-08 | $2.61 | $2.23 | $0.38 | 77,610.0 | +5.80% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $3.84 | $2.83 | $1.01 | 197,073.0 | +27.21% |
| 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% |
0.18%
1.06%
자본화:
|
볼륨(24시간):