Stockscreener 앱 받기
0.2761
0.99%
0.0027
시장 영업 전:
.26
-0.0161
-5.83%
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $0.2918 | $0.2704 | $0.0214 | 90,590.0 | +0.99% |
| 2026-03-31 | $0.2939 | $0.2656 | $0.0283 | 351,760.0 | -2.36% |
| 2026-03-30 | $0.29 | $0.2715 | $0.0185 | 241,676.0 | -5.37% |
| 2026-03-27 | $0.3199 | $0.2853 | $0.0346 | 189,501.0 | -1.20% |
| 2026-03-26 | $0.3128 | $0.281 | $0.0318 | 191,549.0 | +2.01% |
| 2026-03-25 | $0.2976 | $0.287 | $0.0106 | 104,965.0 | -2.46% |
| 2026-03-24 | $0.301 | $0.27 | $0.031 | 300,682.0 | +2.10% |
| 2026-03-23 | $0.2948 | $0.2744 | $0.0204 | 399,592.0 | -2.06% |
| 2026-03-20 | $0.301 | $0.2647 | $0.0363 | 653,284.0 | +3.79% |
| 2026-03-19 | $0.295 | $0.2651 | $0.0299 | 431,994.0 | -3.65% |
| 2026-03-18 | $0.301 | $0.285 | $0.016 | 225,119.0 | +3.44% |
| 2026-03-17 | $0.2955 | $0.28 | $0.0155 | 122,243.0 | +2.72% |
| 2026-03-16 | $0.3022 | $0.28 | $0.0222 | 373,944.0 | -2.34% |
| 2026-03-13 | $0.30 | $0.2835 | $0.0165 | 316,092.0 | -2.09% |
| 2026-03-12 | $0.3051 | $0.285 | $0.0201 | 125,517.0 | -0.77% |
| 2026-03-11 | $0.3124 | $0.297 | $0.0154 | 147,716.0 | -3.89% |
| 2026-03-10 | $0.3315 | $0.3058 | $0.0257 | 231,533.0 | +0.42% |
| 2026-03-09 | $0.3094 | $0.29 | $0.0194 | 84,159.0 | +2.18% |
| 2026-03-06 | $0.312 | $0.29 | $0.022 | 337,352.0 | -3.38% |
| 2026-03-05 | $0.324 | $0.3028 | $0.0213 | 192,103.0 | -4.01% |
| 2026-03-04 | $0.3295 | $0.298 | $0.0315 | 407,742.0 | +6.80% |
| 2026-03-03 | $0.3299 | $0.28 | $0.0499 | 727,265.0 | -2.39% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.2918 | $0.2704 | $0.0214 | 90,590.0 | +0.00% |
| 2026-03 | $0.3315 | $0.2647 | $0.0668 | 6,600,884.0 | -17.70% |
| 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% |
1.26%
0.35%
자본화:
|
볼륨(24시간):