Stockscreener 앱 받기
1.06
13.97%
0.1299
American Rebel Holdings Inc 주식 (AREB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.10 | $0.9101 | $0.19 | 532,497.0 | +13.97% |
| 2025-11-20 | $1.14 | $0.9201 | $0.2199 | 801,455.0 | -11.42% |
| 2025-11-19 | $1.10 | $1.01 | $0.09 | 447,080.0 | -4.55% |
| 2025-11-18 | $1.13 | $1.06 | $0.0691 | 279,517.0 | +1.85% |
| 2025-11-17 | $1.17 | $1.05 | $0.1164 | 494,920.0 | -4.42% |
| 2025-11-14 | $1.25 | $1.08 | $0.17 | 806,042.0 | +3.67% |
| 2025-11-13 | $1.17 | $1.08 | $0.09 | 960,889.0 | -6.03% |
| 2025-11-12 | $1.41 | $1.15 | $0.2599 | 1,863,568.0 | -7.20% |
| 2025-11-11 | $1.37 | $1.08 | $0.29 | 1,561,370.0 | +10.62% |
| 2025-11-10 | $1.30 | $1.12 | $0.178 | 589,205.0 | -1.74% |
| 2025-11-07 | $1.30 | $1.05 | $0.25 | 927,606.0 | -10.16% |
| 2025-11-06 | $1.45 | $1.25 | $0.1967 | 534,674.0 | -11.72% |
| 2025-11-05 | $1.48 | $1.30 | $0.18 | 575,596.0 | +0.69% |
| 2025-11-04 | $1.63 | $1.40 | $0.23 | 923,354.0 | -4.00% |
| 2025-11-03 | $1.60 | $1.35 | $0.25 | 1,045,961.0 | +3.45% |
| 2025-10-31 | $1.49 | $1.34 | $0.1453 | 997,460.0 | -2.03% |
| 2025-10-30 | $1.50 | $1.40 | $0.105 | 931,488.0 | +1.37% |
| 2025-10-29 | $1.84 | $1.44 | $0.40 | 2,871,799.0 | -4.58% |
| 2025-10-28 | $1.85 | $1.53 | $0.32 | 2,484,664.0 | -10.53% |
| 2025-10-27 | $2.10 | $1.65 | $0.4493 | 4,002,636.0 | -22.27% |
| 2025-10-24 | $2.95 | $2.20 | $0.75 | 7,627,642.0 | -41.64% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.63 | $0.9101 | $0.72 | 12,876,231.0 | -26.90% |
| 2025-10 | $21.80 | $1.22 | $20.58 | 180,023,351.9 | -92.40% |
| 2025-09 | $31.00 | $10.30 | $20.70 | 3,278,386.8 | +16.69% |
| 2025-08 | $27.40 | $14.00 | $13.40 | 373,923.7 | -34.62% |
| 2025-07 | $31.00 | $22.49 | $8.51 | 541,178.2 | -0.79% |
| 2025-06 | $43.20 | $25.00 | $18.20 | 1,372,819.5 | -10.00% |
| 2025-05 | $82.00 | $27.60 | $54.40 | 2,518,339.3 | -57.32% |
| 2025-04 | $417.8 | $22.00 | $395.8 | 22,895,012.0 | +144.78% |
| 2025-03 | $295.0 | $23.00 | $272.0 | 410,334.7 | -92.22% |
| 2025-02 | $670.0 | $283.8 | $386.2 | 8,972.7 | -43.06% |
| 2025-01 | $1,835.0 | $585.0 | $1,250.0 | 22,981.4 | -33.15% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,205.0 | $755.0 | $450.0 | 6,699.5 | -11.22% |
| 2024-11 | $1,947.5 | $1,000.0 | $947.5 | 48,821.2 | -21.46% |
| 2024-10 | $3,869.6 | $1,060.1 | $2,809.5 | 37,490.2 | -63.75% |
| 2024-09 | $3,667.5 | $2,025.0 | $1,642.5 | 4,608.1 | +66.67% |
| 2024-08 | $2,965.5 | $1,552.5 | $1,413.0 | 2,098.4 | -22.71% |
| 2024-07 | $4,635.0 | $1,942.2 | $2,692.8 | 30,703.2 | +32.18% |
| 2024-06 | $4,197.2 | $1,354.5 | $2,842.7 | 85,893.6 | +40.24% |
| 2024-05 | $1,980.0 | $1,400.9 | $579.1 | 1,282.9 | -4.01% |
| 2024-04 | $1,755.0 | $1,130.0 | $625.0 | 1,717.5 | +23.32% |
| 2024-03 | $1,664.6 | $1,021.1 | $643.5 | 1,038.2 | -24.53% |
| 2024-02 | $2,070.0 | $1,026.9 | $1,043.1 | 4,990.7 | +50.60% |
| 2024-01 | $1,710.5 | $950.0 | $760.5 | 3,760.0 | -19.63% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1,797.3 | $1,218.2 | $579.1 | 1,497.1 | -3.49% |
| 2023-11 | $1,858.1 | $1,354.5 | $503.5 | 1,494.0 | -15.30% |
| 2023-10 | $3,283.7 | $1,575.0 | $1,708.7 | 522.3 | -45.78% |
| 2023-09 | $9,765.0 | $2,880.0 | $6,885.0 | 26,534.4 | -27.00% |
| 2023-08 | $7,917.8 | $3,964.5 | $3,953.3 | 937.8 | -36.59% |
| 2023-07 | $13,950.0 | $6,615.0 | $7,335.0 | 1,899.4 | -44.49% |
| 2023-06 | $29,205.0 | $585.0 | $28,620.0 | 6,653.3 | +1,699% |
| 2023-05 | $976.9 | $589.5 | $387.4 | 6,780.4 | +10.28% |
| 2023-04 | $989.1 | $562.5 | $426.6 | 5,484.4 | -3.52% |
| 2023-03 | $944.5 | $562.9 | $381.6 | 1,049.1 | -32.97% |
| 2023-02 | $1,144.8 | $876.2 | $268.6 | 1,624.3 | -3.64% |
| 2023-01 | $1,372.5 | $775.8 | $596.7 | 4,558.1 | +13.99% |
2.19%
자본화:
|
볼륨(24시간):