Stockscreener 앱 받기
0.6022
5.80%
-0.0371
시장 영업 전:
.60
-0.0022
-0.37%
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.64 | $0.602 | $0.038 | 184,986.0 | -5.80% |
| 2025-10-31 | $0.6518 | $0.6252 | $0.0266 | 114,958.0 | +0.98% |
| 2025-10-30 | $0.6769 | $0.6161 | $0.0608 | 394,962.0 | -0.49% |
| 2025-10-29 | $0.6769 | $0.635 | $0.0419 | 195,498.0 | -4.92% |
| 2025-10-28 | $0.6877 | $0.6575 | $0.0302 | 201,763.0 | -1.52% |
| 2025-10-27 | $0.7124 | $0.6772 | $0.0352 | 167,168.0 | -4.42% |
| 2025-10-24 | $0.7443 | $0.6909 | $0.0534 | 238,268.0 | -2.32% |
| 2025-10-23 | $0.7294 | $0.6801 | $0.0493 | 137,836.0 | +4.39% |
| 2025-10-22 | $0.74 | $0.6804 | $0.0596 | 276,401.0 | -5.82% |
| 2025-10-21 | $0.7464 | $0.69 | $0.0564 | 186,556.0 | +3.01% |
| 2025-10-20 | $0.7194 | $0.70 | $0.0194 | 220,079.0 | +1.08% |
| 2025-10-17 | $0.74 | $0.7109 | $0.0291 | 219,235.0 | -4.26% |
| 2025-10-16 | $0.7837 | $0.74 | $0.0437 | 333,099.0 | -4.64% |
| 2025-10-15 | $0.7899 | $0.7666 | $0.0233 | 199,936.0 | -0.12% |
| 2025-10-14 | $0.82 | $0.751 | $0.069 | 525,536.0 | -4.64% |
| 2025-10-13 | $0.90 | $0.8049 | $0.0951 | 247,096.0 | -2.19% |
| 2025-10-10 | $0.93 | $0.8275 | $0.1025 | 167,509.0 | -7.59% |
| 2025-10-09 | $0.9185 | $0.8601 | $0.0584 | 135,777.0 | +2.22% |
| 2025-10-08 | $0.89 | $0.84 | $0.05 | 127,688.0 | +4.08% |
| 2025-10-07 | $0.898 | $0.8139 | $0.0841 | 546,121.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.64 | $0.602 | $0.038 | 369,972.0 | -5.80% |
| 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% |
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% |
1.59%
2.36%
자본화:
|
볼륨(24시간):