Stockscreener 앱 받기
2.92
0.34%
-0.01
Bragg Gaming Group Inc 주식 (BRAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $2.94 | $2.85 | $0.09 | 21,001.0 | -0.34% |
| 2025-10-08 | $2.94 | $2.80 | $0.14 | 24,575.0 | +2.81% |
| 2025-10-07 | $2.95 | $2.83 | $0.124 | 15,513.0 | -1.38% |
| 2025-10-06 | $2.95 | $2.83 | $0.1187 | 48,187.0 | -0.45% |
| 2025-10-03 | $3.03 | $2.84 | $0.1899 | 44,082.0 | +2.58% |
| 2025-10-02 | $2.95 | $2.83 | $0.12 | 18,587.0 | -4.07% |
| 2025-10-01 | $3.01 | $2.92 | $0.0862 | 26,758.0 | -2.96% |
| 2025-09-30 | $3.20 | $2.98 | $0.221 | 42,772.0 | -3.49% |
| 2025-09-29 | $3.20 | $2.94 | $0.26 | 127,364.0 | +7.88% |
| 2025-09-26 | $2.97 | $2.73 | $0.24 | 179,054.0 | +5.61% |
| 2025-09-25 | $2.80 | $2.65 | $0.1465 | 105,039.0 | +3.17% |
| 2025-09-24 | $2.73 | $2.63 | $0.10 | 85,890.0 | -1.11% |
| 2025-09-23 | $2.79 | $2.68 | $0.11 | 27,434.0 | -2.17% |
| 2025-09-22 | $2.88 | $2.69 | $0.19 | 54,019.0 | -0.36% |
| 2025-09-19 | $2.80 | $2.76 | $0.04 | 25,028.0 | -0.36% |
| 2025-09-18 | $2.91 | $2.70 | $0.21 | 74,685.0 | -2.11% |
| 2025-09-17 | $2.96 | $2.81 | $0.15 | 38,832.0 | +0.71% |
| 2025-09-16 | $2.97 | $2.82 | $0.1506 | 51,344.0 | -3.74% |
| 2025-09-15 | $2.99 | $2.80 | $0.187 | 102,169.0 | +5.00% |
| 2025-09-12 | $2.80 | $2.66 | $0.14 | 150,638.0 | +4.87% |
| 2025-09-11 | $2.70 | $2.60 | $0.0991 | 25,800.0 | +2.69% |
| 2025-09-10 | $2.71 | $2.60 | $0.1081 | 56,934.0 | -0.76% |
Bragg Gaming Group Inc 주식 (BRAG) 연도별 가격 이력
이 심층 분석에서는 Bragg Gaming Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bragg Gaming Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bragg Gaming Group Inc 주식 (BRAG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.03 | $2.80 | $0.2299 | 219,704.0 | -3.95% |
| 2025-09 | $3.20 | $2.59 | $0.61 | 1,411,190.0 | +12.59% |
| 2025-08 | $4.22 | $2.66 | $1.56 | 2,243,080.0 | -32.16% |
| 2025-07 | $4.78 | $3.95 | $0.8281 | 1,089,294.0 | -7.87% |
| 2025-06 | $4.50 | $4.05 | $0.45 | 966,007.0 | -3.57% |
| 2025-05 | $4.82 | $3.92 | $0.90 | 819,214.0 | +14.58% |
| 2025-04 | $4.20 | $3.41 | $0.79 | 1,023,782.0 | -4.87% |
| 2025-03 | $4.71 | $4.05 | $0.66 | 784,333.0 | -12.74% |
| 2025-02 | $6.12 | $4.64 | $1.48 | 1,615,286.0 | -4.46% |
| 2025-01 | $5.10 | $3.29 | $1.81 | 1,589,836.0 | +33.24% |
Bragg Gaming Group Inc 주식 (BRAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.89 | $3.09 | $0.80 | 1,608,454.0 | +4.57% |
| 2024-11 | $4.65 | $2.86 | $1.79 | 1,701,197.0 | -27.91% |
| 2024-10 | $5.21 | $4.49 | $0.7215 | 853,112.0 | -9.36% |
| 2024-09 | $5.51 | $4.72 | $0.79 | 673,087.0 | -0.79% |
| 2024-08 | $5.70 | $4.66 | $1.04 | 767,822.0 | -11.23% |
| 2024-07 | $6.00 | $5.50 | $0.50 | 793,170.0 | -1.21% |
| 2024-06 | $6.63 | $5.45 | $1.18 | 766,166.0 | -12.04% |
| 2024-05 | $6.70 | $5.39 | $1.31 | 882,865.0 | +20.15% |
| 2024-04 | $7.00 | $5.45 | $1.55 | 1,863,684.0 | -11.51% |
| 2024-03 | $6.45 | $4.90 | $1.55 | 1,696,557.0 | +17.52% |
| 2024-02 | $5.84 | $5.17 | $0.67 | 425,203.0 | -4.55% |
| 2024-01 | $5.79 | $4.34 | $1.45 | 625,737.0 | +8.91% |
Bragg Gaming Group Inc 주식 (BRAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.85 | $4.83 | $1.02 | 677,012.0 | -0.59% |
| 2023-11 | $5.80 | $4.29 | $1.50 | 1,245,894.0 | +16.78% |
| 2023-10 | $4.94 | $4.05 | $0.8871 | 345,745.0 | -10.49% |
| 2023-09 | $5.51 | $4.26 | $1.25 | 635,651.0 | -11.48% |
| 2023-08 | $5.80 | $4.91 | $0.89 | 850,187.0 | +2.43% |
| 2023-07 | $5.38 | $3.02 | $2.36 | 1,418,877.0 | +74.59% |
| 2023-06 | $3.45 | $2.92 | $0.53 | 404,083.0 | -9.44% |
| 2023-05 | $3.77 | $3.13 | $0.64 | 189,176.0 | +2.04% |
| 2023-04 | $3.83 | $3.23 | $0.60 | 164,728.0 | -6.68% |
| 2023-03 | $4.12 | $3.40 | $0.7226 | 138,511.0 | -9.64% |
| 2023-02 | $4.33 | $3.61 | $0.72 | 125,694.0 | +8.24% |
| 2023-01 | $4.64 | $3.57 | $1.07 | 228,271.0 | -5.45% |
0.15%
0.57%
자본화:
|
볼륨(24시간):