Stockscreener 앱 받기
1.03
4.04%
0.04
시간 외 거래:
1.03
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $1.03 | $0.97 | $0.06 | 11,094.0 | +4.04% |
| 2025-02-20 | $1.00 | $0.94 | $0.06 | 14,857.0 | +4.35% |
| 2025-02-19 | $1.00 | $0.9292 | $0.0758 | 16,292.0 | -4.65% |
| 2025-02-18 | $1.00 | $0.94 | $0.06 | 50,613.0 | -0.18% |
| 2025-02-14 | $0.9968 | $0.97 | $0.0268 | 2,325.0 | +2.74% |
| 2025-02-13 | $1.00 | $0.9501 | $0.0499 | 11,003.0 | +1.46% |
| 2025-02-12 | $0.9999 | $0.94 | $0.0599 | 10,266.0 | +0.65% |
| 2025-02-11 | $1.05 | $0.95 | $0.1047 | 12,484.0 | -5.01% |
| 2025-02-10 | $1.09 | $1.00 | $0.0933 | 29,403.0 | -9.90% |
| 2025-02-07 | $1.12 | $1.09 | $0.03 | 12,976.0 | -1.33% |
| 2025-02-06 | $1.19 | $1.12 | $0.065 | 54,381.0 | -2.27% |
| 2025-02-05 | $1.16 | $1.12 | $0.04 | 8,720.0 | +0.96% |
| 2025-02-04 | $1.17 | $1.11 | $0.0597 | 18,734.0 | +3.65% |
| 2025-02-03 | $1.11 | $1.03 | $0.08 | 23,438.0 | -1.35% |
| 2025-01-31 | $1.12 | $1.09 | $0.0268 | 13,520.0 | +1.36% |
| 2025-01-30 | $1.19 | $1.07 | $0.12 | 76,072.0 | +2.80% |
| 2025-01-29 | $1.08 | $1.02 | $0.0599 | 12,570.0 | +4.39% |
| 2025-01-28 | $1.05 | $1.02 | $0.03 | 18,656.0 | +0.49% |
| 2025-01-27 | $1.08 | $0.98 | $0.10 | 32,664.0 | +2.00% |
| 2025-01-24 | $1.05 | $0.9709 | $0.0791 | 9,376.0 | -5.66% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.19 | $0.9292 | $0.2608 | 287,680.0 | -7.62% |
| 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% |
1.94%
자본화:
|
볼륨(24시간):