Stockscreener 앱 받기
4.10
0.74%
0.03
시간 외 거래:
4.10
Bragg Gaming Group Inc 주식 (BRAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.12 | $4.01 | $0.11 | 18,436.0 | +0.74% |
| 2025-08-07 | $4.22 | $4.04 | $0.1824 | 38,019.0 | -1.45% |
| 2025-08-06 | $4.20 | $4.05 | $0.1533 | 29,929.0 | +0.24% |
| 2025-08-05 | $4.14 | $4.04 | $0.10 | 26,215.0 | +1.23% |
| 2025-08-04 | $4.21 | $4.02 | $0.1912 | 55,435.0 | +1.24% |
| 2025-08-01 | $4.11 | $3.95 | $0.16 | 33,886.0 | +1.01% |
| 2025-07-31 | $4.20 | $3.95 | $0.2499 | 69,348.0 | -1.73% |
| 2025-07-30 | $4.22 | $4.03 | $0.195 | 38,109.0 | -4.26% |
| 2025-07-29 | $4.31 | $4.18 | $0.129 | 72,722.0 | -0.47% |
| 2025-07-28 | $4.37 | $4.25 | $0.115 | 22,339.0 | -2.07% |
| 2025-07-25 | $4.40 | $4.27 | $0.13 | 52,421.0 | +3.09% |
| 2025-07-24 | $4.43 | $4.20 | $0.23 | 398,230.0 | -6.03% |
| 2025-07-23 | $4.48 | $4.31 | $0.1726 | 29,550.0 | -4.27% |
| 2025-07-22 | $4.75 | $4.58 | $0.17 | 13,498.0 | +1.74% |
| 2025-07-21 | $4.72 | $4.51 | $0.21 | 19,494.0 | -1.08% |
| 2025-07-18 | $4.70 | $4.53 | $0.1708 | 13,911.0 | +1.75% |
| 2025-07-17 | $4.64 | $4.55 | $0.0917 | 7,469.0 | -1.30% |
| 2025-07-16 | $4.67 | $4.57 | $0.10 | 16,549.0 | -1.49% |
| 2025-07-15 | $4.78 | $4.59 | $0.1882 | 19,292.0 | -0.53% |
| 2025-07-14 | $4.72 | $4.52 | $0.2076 | 31,118.0 | +2.49% |
| 2025-07-11 | $4.77 | $4.55 | $0.215 | 35,530.0 | -0.11% |
| 2025-07-10 | $4.63 | $4.49 | $0.1372 | 26,973.0 | +2.10% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.22 | $3.95 | $0.27 | 220,356.0 | +3.02% |
| 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% |
2.53%
0.72%
자본화:
|
볼륨(24시간):