Stockscreener 앱 받기
3.0301
6.64%
-0.2499
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $3.21 | $2.80 | $0.415 | 106,590.0 | -5.12% |
| 2025-06-03 | $3.39 | $2.51 | $0.8804 | 551,021.0 | +26.64% |
| 2025-06-02 | $3.01 | $2.40 | $0.61 | 219,825.0 | -13.95% |
| 2025-05-30 | $3.11 | $2.55 | $0.5558 | 205,063.0 | +9.45% |
| 2025-05-29 | $3.50 | $2.63 | $0.8699 | 406,891.0 | -19.59% |
| 2025-05-28 | $3.79 | $2.32 | $1.47 | 4,821,641.0 | +46.15% |
| 2025-05-27 | $2.44 | $2.19 | $0.2499 | 132,627.0 | +0.00% |
| 2025-05-23 | $2.44 | $1.85 | $0.5945 | 573,093.0 | +21.24% |
| 2025-05-22 | $1.98 | $1.85 | $0.1339 | 16,732.0 | +0.52% |
| 2025-05-21 | $1.99 | $1.77 | $0.22 | 24,648.0 | -5.42% |
| 2025-05-20 | $2.25 | $2.02 | $0.2301 | 59,226.0 | -3.33% |
| 2025-05-19 | $2.30 | $1.68 | $0.62 | 1,342,774.0 | +17.98% |
| 2025-05-16 | $1.82 | $1.65 | $0.17 | 31,606.0 | +1.28% |
| 2025-05-15 | $1.82 | $1.70 | $0.125 | 58,845.0 | -1.26% |
| 2025-05-14 | $1.92 | $1.55 | $0.3689 | 950,119.0 | +11.95% |
| 2025-05-13 | $1.69 | $1.54 | $0.15 | 226,307.0 | -8.62% |
| 2025-05-12 | $2.38 | $1.45 | $0.9347 | 2,782,065.0 | +25.18% |
| 2025-05-09 | $1.50 | $1.30 | $0.20 | 166,634.0 | +4.51% |
| 2025-05-08 | $1.36 | $1.27 | $0.0928 | 10,469.0 | +1.68% |
| 2025-05-07 | $1.32 | $1.26 | $0.06 | 34,656.0 | -0.91% |
| 2025-05-06 | $1.41 | $1.31 | $0.0988 | 41,603.0 | -3.65% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $3.39 | $2.40 | $0.99 | 877,436.0 | +3.39% |
| 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% |
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% |
0.05%
0.24%
자본화:
|
볼륨(24시간):