Stockscreener 앱 받기
1.67
1.83%
0.03
American Rebel Holdings Inc 주식 (AREB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.41 | $1.51 | $0.90 | 1,896,430.0 | +1.83% |
| 2024-12-19 | $1.73 | $1.60 | $0.1255 | 45,155.0 | -2.38% |
| 2024-12-18 | $1.82 | $1.68 | $0.1399 | 39,286.0 | -4.55% |
| 2024-12-17 | $1.78 | $1.66 | $0.1226 | 52,471.0 | +2.33% |
| 2024-12-16 | $1.74 | $1.63 | $0.1086 | 37,070.0 | +1.78% |
| 2024-12-13 | $1.77 | $1.60 | $0.1699 | 30,052.0 | -2.31% |
| 2024-12-12 | $1.89 | $1.71 | $0.18 | 95,993.0 | -5.46% |
| 2024-12-11 | $2.02 | $1.66 | $0.36 | 235,454.0 | +5.78% |
| 2024-12-10 | $1.79 | $1.66 | $0.13 | 37,790.0 | -2.81% |
| 2024-12-09 | $1.87 | $1.73 | $0.14 | 67,049.0 | -1.11% |
| 2024-12-06 | $1.80 | $1.75 | $0.05 | 28,544.0 | +2.86% |
| 2024-12-05 | $1.85 | $1.75 | $0.10 | 43,684.0 | -3.31% |
| 2024-12-04 | $1.91 | $1.77 | $0.14 | 52,110.0 | -1.63% |
| 2024-12-03 | $1.97 | $1.80 | $0.17 | 108,372.0 | -2.13% |
| 2024-12-02 | $2.05 | $1.80 | $0.2499 | 56,741.0 | -8.29% |
| 2024-11-29 | $2.16 | $2.00 | $0.16 | 19,872.0 | -0.49% |
| 2024-11-27 | $2.19 | $2.01 | $0.184 | 48,203.0 | -4.63% |
| 2024-11-26 | $2.25 | $2.15 | $0.0999 | 18,526.0 | +0.47% |
| 2024-11-25 | $2.29 | $2.15 | $0.14 | 36,885.0 | -4.02% |
| 2024-11-22 | $2.30 | $2.16 | $0.1399 | 94,753.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.41 | $1.51 | $0.90 | 4,722,631.0 | -18.54% |
| 2024-11 | $3.90 | $2.00 | $1.90 | 24,410,593.0 | -21.46% |
| 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% |
0.71%
5.14%
자본화:
|
볼륨(24시간):