Stockscreener 앱 받기
1.72
7.53%
-0.14
시간 외 거래:
1.75
0.03
+1.74%
American Rebel Holdings Inc 주식 (AREB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $1.80 | $1.70 | $0.0999 | 304,735.0 | -7.53% |
| 2025-06-12 | $1.92 | $1.79 | $0.125 | 228,422.0 | -3.12% |
| 2025-06-11 | $2.16 | $1.90 | $0.26 | 566,648.0 | -3.52% |
| 2025-06-10 | $2.04 | $1.83 | $0.21 | 646,105.0 | +5.29% |
| 2025-06-09 | $1.92 | $1.70 | $0.2199 | 836,423.0 | +11.83% |
| 2025-06-06 | $1.76 | $1.63 | $0.1299 | 474,514.0 | +0.00% |
| 2025-06-05 | $1.88 | $1.57 | $0.305 | 1,348,541.0 | +0.60% |
| 2025-06-04 | $1.74 | $1.51 | $0.2297 | 1,082,058.0 | +5.00% |
| 2025-06-03 | $1.86 | $1.53 | $0.33 | 14,624,314.0 | +8.84% |
| 2025-06-02 | $1.64 | $1.39 | $0.25 | 771,505.0 | +5.00% |
| 2025-05-30 | $1.60 | $1.38 | $0.22 | 721,457.0 | -12.50% |
| 2025-05-29 | $1.71 | $1.60 | $0.11 | 533,341.0 | -4.76% |
| 2025-05-28 | $1.83 | $1.61 | $0.2221 | 730,766.0 | -8.20% |
| 2025-05-27 | $2.03 | $1.80 | $0.2276 | 483,430.0 | -8.96% |
| 2025-05-23 | $2.18 | $1.94 | $0.24 | 640,512.0 | -2.90% |
| 2025-05-22 | $2.27 | $2.00 | $0.27 | 622,830.0 | -8.81% |
| 2025-05-21 | $2.37 | $2.24 | $0.13 | 398,601.0 | -3.40% |
| 2025-05-20 | $2.46 | $2.23 | $0.23 | 632,312.0 | +3.52% |
| 2025-05-19 | $2.57 | $2.20 | $0.37 | 910,610.0 | -8.47% |
| 2025-05-16 | $2.70 | $2.47 | $0.23 | 749,380.0 | -7.81% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $2.16 | $1.39 | $0.77 | 21,188,000.0 | +22.86% |
| 2025-05 | $4.10 | $1.38 | $2.72 | 50,366,786.0 | -57.32% |
| 2025-04 | $20.89 | $1.10 | $19.79 | 457,900,239.0 | +144.78% |
| 2025-03 | $14.75 | $1.15 | $13.60 | 8,206,693.7 | -92.22% |
| 2025-02 | $33.50 | $14.19 | $19.31 | 179,453.9 | -43.06% |
| 2025-01 | $91.75 | $29.25 | $62.50 | 459,628.5 | -33.15% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.25 | $37.75 | $22.50 | 133,990.0 | -11.22% |
| 2024-11 | $97.38 | $50.00 | $47.38 | 976,423.7 | -21.46% |
| 2024-10 | $193.5 | $53.00 | $140.5 | 749,803.1 | -63.75% |
| 2024-09 | $183.4 | $101.2 | $82.12 | 92,161.9 | +66.67% |
| 2024-08 | $148.3 | $77.62 | $70.65 | 41,967.4 | -22.71% |
| 2024-07 | $231.8 | $97.11 | $134.6 | 614,064.7 | +32.18% |
| 2024-06 | $209.9 | $67.73 | $142.1 | 1,717,871.5 | +40.24% |
| 2024-05 | $99.00 | $70.04 | $28.96 | 25,658.6 | -4.01% |
| 2024-04 | $87.75 | $56.50 | $31.25 | 34,350.1 | +23.32% |
| 2024-03 | $83.23 | $51.05 | $32.17 | 20,763.3 | -24.53% |
| 2024-02 | $103.5 | $51.34 | $52.16 | 99,814.2 | +50.60% |
| 2024-01 | $85.52 | $47.50 | $38.03 | 75,200.8 | -19.63% |
American Rebel Holdings Inc 주식 (AREB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.86 | $60.91 | $28.96 | 29,941.9 | -3.49% |
| 2023-11 | $92.90 | $67.73 | $25.18 | 29,880.2 | -15.30% |
| 2023-10 | $164.2 | $78.75 | $85.43 | 10,445.7 | -45.78% |
| 2023-09 | $488.2 | $144.0 | $344.2 | 530,687.7 | -27.00% |
| 2023-08 | $395.9 | $198.2 | $197.7 | 18,755.8 | -36.59% |
| 2023-07 | $697.5 | $330.8 | $366.8 | 37,988.2 | -44.49% |
| 2023-06 | $1,460.3 | $29.25 | $1,431.0 | 133,065.0 | +1,699% |
| 2023-05 | $48.85 | $29.48 | $19.37 | 135,608.8 | +10.28% |
| 2023-04 | $49.45 | $28.12 | $21.33 | 109,688.5 | -3.52% |
| 2023-03 | $47.23 | $28.15 | $19.08 | 20,981.4 | -32.97% |
| 2023-02 | $57.24 | $43.81 | $13.43 | 32,485.3 | -3.64% |
| 2023-01 | $68.62 | $38.79 | $29.84 | 91,162.3 | +13.99% |
7.88%
자본화:
|
볼륨(24시간):