Stockscreener 앱 받기
2.23
2.29%
0.05
시장 영업 전:
2.11
-0.12
-5.38%
American Rebel Holdings Inc 주식 (AREB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.25 | $2.12 | $0.13 | 53,667.0 | +2.29% |
| 2024-11-20 | $2.43 | $2.16 | $0.27 | 88,680.0 | -6.03% |
| 2024-11-19 | $2.38 | $2.15 | $0.23 | 131,954.0 | +0.43% |
| 2024-11-18 | $2.49 | $2.11 | $0.38 | 174,958.0 | -8.33% |
| 2024-11-15 | $2.78 | $2.50 | $0.28 | 67,732.0 | -6.32% |
| 2024-11-14 | $2.79 | $2.65 | $0.1393 | 54,470.0 | -1.28% |
| 2024-11-13 | $2.97 | $2.71 | $0.2605 | 127,197.0 | -6.36% |
| 2024-11-12 | $3.13 | $2.86 | $0.27 | 105,312.0 | -9.35% |
| 2024-11-11 | $3.33 | $2.95 | $0.38 | 663,477.0 | +9.18% |
| 2024-11-08 | $3.10 | $2.87 | $0.23 | 307,549.0 | -1.67% |
| 2024-11-07 | $3.13 | $2.75 | $0.3714 | 507,007.0 | -0.66% |
| 2024-11-06 | $3.90 | $2.81 | $1.08 | 21,358,893.0 | +7.89% |
| 2024-11-05 | $3.04 | $2.58 | $0.46 | 318,087.0 | +12.05% |
| 2024-11-04 | $2.70 | $2.33 | $0.37 | 160,586.0 | +1.63% |
| 2024-11-01 | $2.68 | $2.44 | $0.24 | 72,785.0 | -6.13% |
| 2024-10-31 | $2.85 | $2.56 | $0.2899 | 184,094.0 | -10.00% |
| 2024-10-30 | $3.15 | $2.74 | $0.4132 | 601,749.0 | -5.54% |
| 2024-10-29 | $3.62 | $2.80 | $0.82 | 10,626,811.0 | +13.70% |
| 2024-10-28 | $2.80 | $2.66 | $0.14 | 105,654.0 | +0.75% |
| 2024-10-25 | $2.69 | $2.62 | $0.07 | 16,131.0 | +2.29% |
| 2024-10-24 | $2.85 | $2.60 | $0.25 | 66,074.0 | -8.39% |
| 2024-10-23 | $2.91 | $2.79 | $0.12 | 24,615.0 | -0.35% |
American Rebel Holdings Inc 주식 (AREB) 연도별 가격 이력
이 심층 분석에서는 American Rebel Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AREB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Rebel Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.90 | $2.11 | $1.79 | 24,246,021.0 | -14.56% |
| 2024-10 | $7.74 | $2.12 | $5.62 | 18,745,078.1 | -63.75% |
| 2024-09 | $7.33 | $4.05 | $3.28 | 2,304,047.4 | +66.67% |
| 2024-08 | $5.93 | $3.10 | $2.83 | 1,049,185.0 | -22.71% |
| 2024-07 | $9.27 | $3.88 | $5.39 | 15,351,617.0 | +32.18% |
| 2024-06 | $8.39 | $2.71 | $5.69 | 42,946,788.3 | +40.24% |
| 2024-05 | $3.96 | $2.80 | $1.16 | 641,463.9 | -4.01% |
| 2024-04 | $3.51 | $2.26 | $1.25 | 858,753.3 | +23.32% |
| 2024-03 | $3.33 | $2.04 | $1.29 | 519,083.7 | -24.53% |
| 2024-02 | $4.14 | $2.05 | $2.09 | 2,495,355.4 | +50.60% |
| 2024-01 | $3.42 | $1.90 | $1.52 | 1,880,020.3 | -19.63% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.59 | $2.44 | $1.16 | 748,548.3 | -3.49% |
| 2023-11 | $3.72 | $2.71 | $1.01 | 747,003.8 | -15.30% |
| 2023-10 | $6.57 | $3.15 | $3.42 | 261,142.1 | -45.78% |
| 2023-09 | $19.53 | $5.76 | $13.77 | 13,267,191.4 | -27.00% |
| 2023-08 | $15.84 | $7.93 | $7.91 | 468,895.4 | -36.59% |
| 2023-07 | $27.90 | $13.23 | $14.67 | 949,705.0 | -44.49% |
| 2023-06 | $58.41 | $1.17 | $57.24 | 3,326,626.2 | +1,699% |
| 2023-05 | $1.95 | $1.18 | $0.7749 | 3,390,219.3 | +10.28% |
| 2023-04 | $1.98 | $1.12 | $0.8532 | 2,742,211.3 | -3.52% |
| 2023-03 | $1.89 | $1.13 | $0.7632 | 524,535.4 | -32.97% |
| 2023-02 | $2.29 | $1.75 | $0.5373 | 812,133.2 | -3.64% |
| 2023-01 | $2.75 | $1.55 | $1.19 | 2,279,057.6 | +13.99% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.32 | $1.40 | $0.9225 | 1,448,511.7 | -21.32% |
| 2022-11 | $3.15 | $1.98 | $1.17 | 4,919,836.0 | -5.29% |
| 2022-10 | $4.91 | $2.07 | $2.84 | 9,604,796.1 | -21.73% |
| 2022-09 | $7.83 | $2.80 | $5.03 | 2,315,283.4 | -45.53% |
| 2022-08 | $12.06 | $4.72 | $7.34 | 1,677,733.2 | -19.64% |
| 2022-07 | $13.86 | $6.31 | $7.55 | 7,342,363.2 | -5.50% |
| 2022-06 | $7.65 | $5.94 | $1.71 | 297,759.6 | +12.60% |
| 2022-05 | $13.05 | $5.40 | $7.65 | 486,270.1 | -40.79% |
| 2022-04 | $21.33 | $9.90 | $11.43 | 1,303,563.7 | -33.33% |
| 2022-03 | $22.86 | $10.17 | $12.69 | 7,786,102.3 | +35.34% |
| 2022-02 | $15.30 | $11.16 | $4.14 | 169,018.8 | +0.00% |
4.94%
자본화:
|
볼륨(24시간):