Stockscreener 앱 받기
0.53
0.11%
0.0006
시간 외 거래:
.51
-0.02
-3.77%
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.5444 | $0.5118 | $0.0326 | 497,097.0 | +0.11% |
| 2026-05-04 | $0.574 | $0.5095 | $0.0645 | 14,400,829.0 | -9.92% |
| 2026-05-01 | $0.5999 | $0.561 | $0.0389 | 476,471.0 | +0.26% |
| 2026-04-30 | $0.5949 | $0.5217 | $0.0732 | 2,486,079.0 | +17.66% |
| 2026-04-29 | $0.5115 | $0.4796 | $0.0319 | 535,497.0 | -1.74% |
| 2026-04-28 | $0.5359 | $0.4612 | $0.0747 | 1,534,050.0 | +7.03% |
| 2026-04-27 | $0.54 | $0.4643 | $0.0757 | 1,542,118.0 | -9.08% |
| 2026-04-24 | $0.5454 | $0.4906 | $0.0548 | 1,170,173.0 | +3.95% |
| 2026-04-23 | $0.5572 | $0.501 | $0.0562 | 1,905,932.0 | -11.17% |
| 2026-04-22 | $0.599 | $0.5328 | $0.0662 | 2,438,600.0 | -3.56% |
| 2026-04-21 | $0.6999 | $0.54 | $0.1599 | 6,072,888.0 | -14.97% |
| 2026-04-20 | $0.7433 | $0.6084 | $0.1349 | 10,107,222.0 | -0.29% |
| 2026-04-17 | $0.7378 | $0.5602 | $0.1776 | 47,343,005.0 | +32.21% |
| 2026-04-16 | $0.6722 | $0.4901 | $0.1821 | 84,559,734.0 | +10.57% |
| 2026-04-15 | $0.9586 | $0.4228 | $0.5358 | 477,947,968.0 | +43.90% |
| 2026-04-14 | $0.338 | $0.2823 | $0.0557 | 66,048,408.0 | +15.33% |
| 2026-04-13 | $0.301 | $0.28 | $0.021 | 278,399.0 | -0.56% |
| 2026-04-10 | $0.3133 | $0.2825 | $0.0308 | 447,331.0 | -7.38% |
| 2026-04-09 | $0.33 | $0.3069 | $0.0231 | 1,474,715.0 | +0.92% |
| 2026-04-08 | $0.3334 | $0.2899 | $0.0435 | 667,509.0 | +6.25% |
| 2026-04-07 | $0.3043 | $0.2808 | $0.0235 | 125,049.0 | -4.95% |
Allied Gaming Entertainment Inc 주식 (AGAE) 연도별 가격 이력
이 심층 분석에서는 Allied Gaming Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGAE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allied Gaming Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.5999 | $0.5095 | $0.0904 | 15,871,494.0 | -9.59% |
| 2026-04 | $0.9586 | $0.268 | $0.6906 | 707,228,095.0 | +114.41% |
| 2026-03 | $0.3315 | $0.2647 | $0.0668 | 6,510,294.0 | -18.51% |
| 2026-02 | $0.5888 | $0.2509 | $0.3379 | 232,193,155.0 | +15.69% |
| 2026-01 | $0.4439 | $0.284 | $0.1599 | 12,412,903.0 | -25.98% |
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.4914 | $0.3388 | $0.1526 | 26,129,146.0 | -4.28% |
| 2025-11 | $0.65 | $0.3452 | $0.3048 | 6,920,416.0 | -35.65% |
| 2025-10 | $0.97 | $0.6161 | $0.3539 | 6,161,041.0 | -30.44% |
| 2025-09 | $2.28 | $0.8562 | $1.42 | 119,901,837.0 | -21.44% |
| 2025-08 | $1.68 | $1.13 | $0.545 | 459,406.0 | -29.94% |
| 2025-07 | $2.52 | $1.48 | $1.04 | 1,332,673.0 | -35.52% |
| 2025-06 | $3.74 | $2.40 | $1.34 | 3,261,970.0 | -13.95% |
| 2025-05 | $3.79 | $1.13 | $2.66 | 12,998,309.0 | +142.74% |
| 2025-04 | $1.31 | $0.85 | $0.4606 | 877,435.0 | +21.57% |
| 2025-03 | $1.17 | $1.00 | $0.17 | 397,885.0 | -6.43% |
| 2025-02 | $1.19 | $0.9292 | $0.2608 | 417,733.0 | -2.23% |
| 2025-01 | $1.19 | $0.76 | $0.43 | 591,916.0 | +40.69% |
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.05 | $0.70 | $0.35 | 543,209.0 | -21.78% |
| 2024-11 | $1.28 | $1.00 | $0.28 | 588,921.0 | -14.41% |
| 2024-10 | $1.46 | $1.10 | $0.36 | 441,188.0 | -13.87% |
| 2024-09 | $1.55 | $1.21 | $0.3392 | 770,509.0 | +7.87% |
| 2024-08 | $1.56 | $1.12 | $0.4385 | 1,041,479.0 | -16.99% |
| 2024-07 | $1.57 | $1.15 | $0.4199 | 3,611,902.0 | +20.47% |
| 2024-06 | $1.38 | $0.66 | $0.72 | 2,122,303.0 | +85.40% |
| 2024-05 | $0.8605 | $0.61 | $0.2505 | 535,351.0 | -19.41% |
| 2024-04 | $0.993 | $0.78 | $0.213 | 446,767.0 | -15.84% |
| 2024-03 | $1.15 | $0.885 | $0.265 | 773,919.0 | +6.28% |
| 2024-02 | $1.36 | $0.935 | $0.425 | 979,654.0 | -19.47% |
| 2024-01 | $1.37 | $0.87 | $0.50 | 1,875,840.0 | +11.32% |
1.48%
자본화:
|
볼륨(24시간):