Stockscreener 앱 받기
0.6939
0.90%
-0.0044
American Rebel Holdings Inc 주식 (AREB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.7199 | $0.6501 | $0.0698 | 723,360.0 | -0.63% |
| 2026-01-08 | $0.7943 | $0.6905 | $0.1038 | 663,363.0 | -7.95% |
| 2026-01-07 | $0.8032 | $0.75 | $0.0532 | 172,330.0 | -3.12% |
| 2026-01-06 | $0.8379 | $0.78 | $0.0579 | 429,839.0 | +3.22% |
| 2026-01-05 | $0.8394 | $0.7501 | $0.0893 | 324,434.0 | -3.57% |
| 2026-01-02 | $0.7999 | $0.71 | $0.0899 | 268,400.0 | +13.92% |
| 2025-12-31 | $0.781 | $0.6764 | $0.1046 | 374,033.0 | -1.16% |
| 2025-12-30 | $0.7656 | $0.6517 | $0.1139 | 408,991.0 | -2.43% |
| 2025-12-29 | $0.879 | $0.71 | $0.169 | 418,011.0 | -16.18% |
| 2025-12-26 | $0.8739 | $0.82 | $0.0539 | 178,746.0 | -1.80% |
| 2025-12-24 | $0.8943 | $0.86 | $0.0343 | 75,071.0 | +0.87% |
| 2025-12-23 | $0.9128 | $0.8625 | $0.0503 | 152,358.0 | -2.21% |
| 2025-12-22 | $0.9994 | $0.882 | $0.1174 | 475,656.0 | -6.93% |
| 2025-12-19 | $0.9496 | $0.8818 | $0.0678 | 288,568.0 | +7.56% |
| 2025-12-18 | $0.99 | $0.84 | $0.15 | 365,951.0 | -7.98% |
| 2025-12-17 | $1.03 | $0.95 | $0.08 | 474,939.0 | -6.13% |
| 2025-12-16 | $1.05 | $0.9701 | $0.0798 | 129,265.0 | +6.24% |
| 2025-12-15 | $1.08 | $0.96 | $0.12 | 303,086.0 | -8.56% |
| 2025-12-12 | $1.07 | $1.03 | $0.04 | 244,974.0 | +0.00% |
| 2025-12-11 | $1.10 | $1.05 | $0.0503 | 293,175.0 | -1.87% |
| 2025-12-10 | $1.10 | $1.05 | $0.05 | 235,532.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.8394 | $0.6501 | $0.1893 | 2,581,726.0 | +0.48% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.34 | $0.6517 | $0.6883 | 11,313,195.0 | -39.24% |
| 2025-11 | $1.63 | $0.9101 | $0.72 | 20,502,116.0 | -20.69% |
| 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% |
0.70%
2.44%
자본화:
|
볼륨(24시간):