Stockscreener 앱 받기
4.81
0.41%
-0.02
시간 외 거래:
4.81
Bragg Gaming Group Inc 주식 (BRAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $4.85 | $4.77 | $0.08 | 30,114.0 | -0.41% |
| 2024-10-16 | $4.86 | $4.74 | $0.12 | 60,807.0 | +0.21% |
| 2024-10-15 | $4.88 | $4.80 | $0.085 | 33,468.0 | +0.42% |
| 2024-10-14 | $4.94 | $4.79 | $0.145 | 22,674.0 | -2.24% |
| 2024-10-11 | $5.04 | $4.77 | $0.27 | 33,151.0 | -0.41% |
| 2024-10-10 | $4.99 | $4.82 | $0.1684 | 16,690.0 | -0.84% |
| 2024-10-09 | $5.21 | $4.96 | $0.2515 | 28,697.0 | -3.46% |
| 2024-10-08 | $5.19 | $4.97 | $0.22 | 38,936.0 | +2.18% |
| 2024-10-07 | $5.08 | $4.92 | $0.1622 | 49,628.0 | +3.49% |
| 2024-10-04 | $4.98 | $4.83 | $0.15 | 22,415.0 | -0.20% |
| 2024-10-03 | $4.89 | $4.82 | $0.07 | 11,391.0 | -1.21% |
| 2024-10-02 | $4.94 | $4.87 | $0.07 | 3,512.0 | -1.00% |
| 2024-10-01 | $5.06 | $4.87 | $0.19 | 13,161.0 | -0.60% |
| 2024-09-30 | $5.16 | $5.01 | $0.15 | 20,207.0 | -2.71% |
| 2024-09-27 | $5.25 | $5.10 | $0.15 | 7,296.0 | -0.77% |
| 2024-09-26 | $5.30 | $5.10 | $0.20 | 19,931.0 | +1.76% |
| 2024-09-25 | $5.30 | $5.11 | $0.19 | 13,355.0 | -0.39% |
| 2024-09-24 | $5.25 | $5.08 | $0.165 | 13,642.0 | -0.19% |
| 2024-09-23 | $5.25 | $5.14 | $0.11 | 7,686.0 | -0.96% |
| 2024-09-20 | $5.40 | $5.15 | $0.2499 | 22,040.0 | -1.55% |
| 2024-09-19 | $5.40 | $5.07 | $0.33 | 66,870.0 | +3.57% |
| 2024-09-18 | $5.51 | $4.94 | $0.57 | 143,898.0 | -2.49% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $5.21 | $4.74 | $0.4715 | 394,758.0 | -4.18% |
| 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% |
Bragg Gaming Group Inc 주식 (BRAG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.20 | $3.28 | $0.92 | 369,874.0 | +18.46% |
| 2022-11 | $4.01 | $2.89 | $1.12 | 305,685.0 | -14.47% |
| 2022-10 | $4.25 | $3.11 | $1.14 | 147,757.0 | -6.40% |
| 2022-09 | $5.00 | $3.99 | $1.01 | 159,854.0 | -11.16% |
| 2022-08 | $7.08 | $4.57 | $2.51 | 334,870.0 | -19.82% |
| 2022-07 | $5.85 | $4.30 | $1.55 | 127,317.0 | +24.18% |
| 2022-06 | $6.00 | $2.30 | $3.70 | 178,042.0 | -13.40% |
| 2022-05 | $5.93 | $4.06 | $1.87 | 412,630.0 | -0.19% |
| 2022-04 | $7.44 | $5.05 | $2.39 | 662,314.0 | -26.04% |
| 2022-03 | $7.94 | $6.10 | $1.84 | 929,680.0 | +15.43% |
| 2022-02 | $7.98 | $4.95 | $3.03 | 1,198,153.0 | +22.92% |
| 2022-01 | $5.88 | $4.41 | $1.47 | 725,472.0 | +0.60% |
0.17%
0.86%
자본화:
|
볼륨(24시간):