0.9301
price down icon8.81%   -0.0899
after-market 시간 외 거래: .93 -0.000100 -0.01%
loading

Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-05 $1.05 $0.8985 $0.153 55,729.0 -8.81%
2025-09-04 $1.10 $0.9944 $0.1056 16,756.0 -7.27%
2025-09-03 $1.11 $0.979 $0.131 119,303.0 +0.00%
2025-09-02 $1.21 $1.08 $0.13 37,597.0 -5.98%
2025-08-29 $1.20 $1.13 $0.0675 21,230.0 +0.83%
2025-08-28 $1.20 $1.14 $0.06 9,255.0 +0.90%
2025-08-27 $1.28 $1.13 $0.15 30,992.0 -8.00%
2025-08-26 $1.32 $1.25 $0.07 15,298.0 -2.65%
2025-08-25 $1.38 $1.27 $0.1116 22,800.0 -7.01%
2025-08-22 $1.39 $1.22 $0.17 52,320.0 +16.03%
2025-08-21 $1.26 $1.15 $0.115 51,622.0 -3.25%
2025-08-20 $1.29 $1.19 $0.105 18,896.0 -2.38%
2025-08-19 $1.38 $1.26 $0.1189 15,040.0 -2.33%
2025-08-18 $1.45 $1.28 $0.1639 18,475.0 -9.15%
2025-08-15 $1.48 $1.38 $0.095 8,896.0 -4.70%
2025-08-14 $1.53 $1.46 $0.0656 15,216.0 -1.97%
2025-08-13 $1.58 $1.49 $0.09 20,834.0 -2.56%
2025-08-12 $1.59 $1.51 $0.0803 16,340.0 +1.30%
2025-08-11 $1.60 $1.51 $0.0891 23,218.0 -1.91%
2025-08-08 $1.59 $1.51 $0.08 13,495.0 -0.63%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $1.21 $0.8985 $0.3115 285,114.0 -20.50%
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

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%

Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $1.50 $0.8999 $0.6001 2,557,292.0 +16.50%
2023-11 $0.9499 $0.76 $0.1899 791,993.0 +7.67%
2023-10 $0.96 $0.805 $0.155 551,846.0 -6.94%
2023-09 $1.03 $0.8409 $0.1906 692,519.0 -11.84%
2023-08 $1.09 $0.81 $0.278 1,294,453.0 +5.77%
2023-07 $1.06 $0.92 $0.14 1,210,751.0 -7.26%
2023-06 $1.17 $1.01 $0.16 612,891.0 +1.94%
2023-05 $1.13 $0.8909 $0.2391 720,024.0 +3.00%
2023-04 $1.23 $1.00 $0.23 496,529.0 -17.01%
2023-03 $1.32 $1.10 $0.22 773,088.0 +0.00%
$95.24
price down icon 1.97%
$61.50
price up icon 1.13%
entertainment FOX
$55.97
price up icon 1.17%
entertainment TKO
$194.00
price up icon 2.06%
$15.00
price up icon 1.76%
$100.75
price up icon 1.08%
자본화:     |  볼륨(24시간):