Stockscreener 앱 받기
0.427
8.98%
0.0352
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $0.4414 | $0.3999 | $0.0415 | 340,443.0 | +8.98% |
| 2025-12-31 | $0.4028 | $0.386 | $0.0168 | 269,946.0 | -0.51% |
| 2025-12-30 | $0.423 | $0.39 | $0.033 | 392,383.0 | -7.01% |
| 2025-12-29 | $0.4914 | $0.405 | $0.0864 | 2,157,392.0 | -1.72% |
| 2025-12-26 | $0.4392 | $0.41 | $0.0292 | 585,273.0 | +0.68% |
| 2025-12-24 | $0.4328 | $0.385 | $0.0478 | 745,520.0 | +5.39% |
| 2025-12-23 | $0.43 | $0.3753 | $0.0547 | 861,909.0 | +5.84% |
| 2025-12-22 | $0.39 | $0.3465 | $0.0435 | 383,210.0 | +4.58% |
| 2025-12-19 | $0.3689 | $0.3451 | $0.0238 | 267,372.0 | +7.31% |
| 2025-12-18 | $0.3794 | $0.3419 | $0.0375 | 733,771.0 | +0.91% |
| 2025-12-17 | $0.3599 | $0.3388 | $0.0211 | 415,578.0 | -0.35% |
| 2025-12-16 | $0.3533 | $0.34 | $0.0133 | 436,318.0 | -1.62% |
| 2025-12-15 | $0.3809 | $0.3456 | $0.0353 | 545,373.0 | -8.98% |
| 2025-12-12 | $0.3998 | $0.37 | $0.0298 | 370,201.0 | -2.62% |
| 2025-12-11 | $0.3959 | $0.3613 | $0.0346 | 813,204.0 | +6.07% |
| 2025-12-10 | $0.3785 | $0.36 | $0.0185 | 614,664.0 | -0.46% |
| 2025-12-09 | $0.4229 | $0.3563 | $0.0666 | 1,415,212.0 | -8.77% |
| 2025-12-08 | $0.4064 | $0.3502 | $0.0562 | 1,422,163.0 | +13.74% |
| 2025-12-05 | $0.435 | $0.3411 | $0.0939 | 12,905,088.0 | +1.64% |
| 2025-12-04 | $0.381 | $0.345 | $0.036 | 310,275.0 | -8.12% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.4414 | $0.3999 | $0.0415 | 680,886.0 | +8.98% |
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% |
0.99%
0.47%
자본화:
|
볼륨(24시간):