Stockscreener 앱 받기
1.02
0.00%
0.00
시간 외 거래:
1.00
-0.02
-1.96%
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $1.02 | $0.985 | $0.035 | 9,822.0 | +0.00% |
| 2025-04-02 | $1.06 | $0.98 | $0.08 | 15,394.0 | +0.00% |
| 2025-04-01 | $1.02 | $0.92 | $0.10 | 25,931.0 | +0.00% |
| 2025-03-31 | $1.07 | $1.01 | $0.06 | 27,771.0 | +0.00% |
| 2025-03-28 | $1.09 | $1.02 | $0.07 | 9,141.0 | -8.11% |
| 2025-03-27 | $1.11 | $1.08 | $0.03 | 4,914.0 | +2.78% |
| 2025-03-26 | $1.10 | $1.08 | $0.02 | 4,666.0 | +0.00% |
| 2025-03-25 | $1.17 | $1.08 | $0.09 | 55,156.0 | -7.69% |
| 2025-03-24 | $1.17 | $1.14 | $0.03 | 5,282.0 | +2.63% |
| 2025-03-21 | $1.17 | $1.14 | $0.0284 | 18,044.0 | +0.00% |
| 2025-03-20 | $1.14 | $1.08 | $0.0585 | 50,478.0 | +1.31% |
| 2025-03-19 | $1.14 | $1.11 | $0.0318 | 9,635.0 | +2.30% |
| 2025-03-18 | $1.15 | $1.09 | $0.0593 | 12,076.0 | +0.91% |
| 2025-03-17 | $1.12 | $1.09 | $0.0299 | 2,153.0 | -0.57% |
| 2025-03-14 | $1.12 | $1.09 | $0.0296 | 4,724.0 | -2.11% |
| 2025-03-13 | $1.15 | $1.10 | $0.05 | 13,531.0 | +4.67% |
| 2025-03-12 | $1.09 | $1.00 | $0.09 | 15,236.0 | +2.88% |
| 2025-03-11 | $1.07 | $1.02 | $0.05 | 23,904.0 | +0.00% |
| 2025-03-10 | $1.05 | $1.02 | $0.035 | 11,312.0 | +1.96% |
| 2025-03-07 | $1.08 | $1.02 | $0.0601 | 15,663.0 | -5.56% |
| 2025-03-06 | $1.09 | $1.02 | $0.07 | 28,236.0 | +1.89% |
| 2025-03-05 | $1.10 | $1.02 | $0.08 | 56,160.0 | +1.83% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.06 | $0.92 | $0.14 | 60,969.0 | +0.00% |
| 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% |
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력 2023
| 월 | 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% |
0.67%
자본화:
|
볼륨(24시간):