1.92
price down icon4.95%   -0.10
after-market 시간 외 거래: 2.01 0.09 +4.69%
loading

Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $2.12 $1.85 $0.2696 131,418.0 -4.95%
2025-07-01 $2.52 $1.99 $0.5325 170,988.0 -22.01%
2025-06-30 $3.05 $2.58 $0.47 262,140.0 -17.78%
2025-06-27 $3.20 $2.91 $0.29 154,622.0 +3.28%
2025-06-26 $3.13 $2.99 $0.14 47,424.0 -1.61%
2025-06-25 $3.31 $3.04 $0.273 132,037.0 -3.43%
2025-06-24 $3.24 $2.63 $0.6058 121,195.0 +10.69%
2025-06-23 $3.11 $2.83 $0.2821 67,967.0 -4.29%
2025-06-20 $3.11 $2.52 $0.5862 267,129.0 +14.34%
2025-06-18 $2.72 $2.53 $0.1905 64,827.0 +1.92%
2025-06-17 $3.03 $2.58 $0.45 227,084.0 -14.47%
2025-06-16 $3.36 $2.91 $0.4526 88,391.0 -2.25%
2025-06-13 $3.54 $3.11 $0.4343 71,384.0 -12.39%
2025-06-12 $3.74 $2.70 $1.04 448,012.0 +25.00%
2025-06-11 $2.89 $2.72 $0.17 38,101.0 +5.97%
2025-06-10 $3.05 $2.68 $0.3708 70,019.0 -10.67%
2025-06-09 $3.15 $2.66 $0.4885 136,308.0 +4.17%
2025-06-06 $2.90 $2.55 $0.3501 69,237.0 +2.86%
2025-06-05 $3.16 $2.80 $0.359 98,755.0 -7.59%
2025-06-04 $3.21 $2.80 $0.415 126,492.0 -7.62%
2025-06-03 $3.39 $2.51 $0.8804 551,021.0 +26.64%

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
2025-07 $2.52 $1.85 $0.67 433,824.0 -25.87%
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%
$29.61
price down icon 0.40%
entertainment NWS
$34.36
price down icon 0.15%
$92.43
price up icon 0.72%
entertainment FOX
$50.77
price down icon 1.59%
$102.50
price up icon 0.67%
$55.13
price down icon 1.50%
자본화:     |  볼륨(24시간):