loading

Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $1.10 $1.03 $0.07 3,126.0 +2.86%
2024-11-20 $1.08 $1.02 $0.06 21,653.0 +0.00%
2024-11-19 $1.12 $1.05 $0.07 14,819.0 -3.67%
2024-11-18 $1.14 $1.09 $0.0528 21,119.0 -3.96%
2024-11-15 $1.18 $1.10 $0.08 18,252.0 +0.89%
2024-11-14 $1.17 $1.11 $0.06 33,857.0 -2.17%
2024-11-13 $1.22 $1.15 $0.07 19,921.0 -7.26%
2024-11-12 $1.25 $1.22 $0.03 21,375.0 +0.00%
2024-11-11 $1.24 $1.16 $0.08 42,215.0 +3.33%
2024-11-08 $1.25 $1.16 $0.09 55,656.0 +4.35%
2024-11-07 $1.19 $1.15 $0.0397 28,264.0 +0.00%
2024-11-06 $1.24 $1.13 $0.109 47,575.0 +0.88%
2024-11-05 $1.22 $1.14 $0.08 23,326.0 -5.00%
2024-11-04 $1.28 $1.20 $0.08 103,431.0 +0.00%
2024-11-01 $1.21 $1.18 $0.0291 44,856.0 +1.69%
2024-10-31 $1.21 $1.10 $0.11 56,269.0 +0.85%
2024-10-30 $1.21 $1.17 $0.035 5,341.0 -0.85%
2024-10-29 $1.24 $1.18 $0.06 40,426.0 -7.09%
2024-10-28 $1.28 $1.25 $0.03 9,998.0 -2.31%
2024-10-25 $1.32 $1.21 $0.1099 46,549.0 +4.00%
2024-10-24 $1.29 $1.22 $0.072 11,972.0 -9.42%
2024-10-23 $1.41 $1.37 $0.035 34,419.0 -2.13%
2024-10-22 $1.46 $1.28 $0.1774 40,415.0 +5.22%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $1.28 $1.02 $0.26 499,445.0 -8.47%
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%
entertainment WMG
$31.32
price down icon 6.62%
entertainment NWS
$32.09
price up icon 1.23%
$78.70
price up icon 2.00%
entertainment FOX
$43.28
price down icon 0.14%
$46.35
price up icon 1.32%
$85.84
price up icon 2.03%
자본화:     |  볼륨(24시간):