Stockscreener 앱 받기
0.89
8.26%
0.0679
시간 외 거래:
.86
-0.03
-3.37%
Brera Holdings Plc 주식 (BREA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $0.89 | $0.791 | $0.099 | 1,544,485.0 | +8.26% |
| 2024-11-01 | $0.8933 | $0.82 | $0.0733 | 24,308.0 | -4.41% |
| 2024-10-31 | $0.89 | $0.8203 | $0.0697 | 20,763.0 | +1.18% |
| 2024-10-30 | $0.92 | $0.8103 | $0.1097 | 74,375.0 | -5.13% |
| 2024-10-29 | $0.96 | $0.896 | $0.064 | 81,048.0 | -2.61% |
| 2024-10-28 | $0.9287 | $0.89 | $0.0387 | 148,443.0 | -1.07% |
| 2024-10-25 | $0.94 | $0.7901 | $0.1499 | 169,965.0 | -1.07% |
| 2024-10-24 | $1.03 | $0.9201 | $0.1099 | 196,619.0 | -9.62% |
| 2024-10-23 | $1.12 | $1.00 | $0.12 | 190,643.0 | -5.45% |
| 2024-10-22 | $1.17 | $1.01 | $0.16 | 262,371.0 | -9.09% |
| 2024-10-21 | $1.34 | $1.07 | $0.27 | 808,267.0 | +7.08% |
| 2024-10-18 | $1.15 | $0.9102 | $0.2398 | 1,841,612.0 | +10.78% |
| 2024-10-17 | $1.72 | $0.91 | $0.81 | 42,477,662.0 | +46.43% |
| 2024-10-16 | $0.72 | $0.6602 | $0.0598 | 10,954,167.0 | +2.44% |
| 2024-10-15 | $0.75 | $0.66 | $0.09 | 22,588.0 | -1.45% |
| 2024-10-14 | $0.69 | $0.6401 | $0.0499 | 33,122.0 | +7.81% |
| 2024-10-11 | $0.678 | $0.612 | $0.066 | 40,490.0 | -0.76% |
| 2024-10-10 | $0.648 | $0.5808 | $0.0672 | 22,124.0 | +7.47% |
| 2024-10-09 | $0.635 | $0.60 | $0.035 | 24,108.0 | -3.98% |
| 2024-10-08 | $0.6895 | $0.621 | $0.0685 | 60,875.0 | -9.42% |
Brera Holdings Plc 주식 (BREA) 연도별 가격 이력
이 심층 분석에서는 Brera Holdings Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BREA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brera Holdings Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brera Holdings Plc 주식 (BREA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.8933 | $0.791 | $0.1023 | 3,113,278.0 | +3.49% |
| 2024-10 | $1.72 | $0.5808 | $1.14 | 57,576,050.0 | -3.37% |
| 2024-09 | $0.99 | $0.6694 | $0.3206 | 11,845,006.0 | +18.67% |
| 2024-08 | $1.05 | $0.5111 | $0.5389 | 1,280,823.0 | +15.38% |
| 2024-07 | $0.83 | $0.552 | $0.278 | 2,958,074.0 | -21.69% |
| 2024-06 | $1.05 | $0.7006 | $0.3494 | 471,310.0 | -15.30% |
| 2024-05 | $1.38 | $0.95 | $0.43 | 685,831.0 | -26.87% |
| 2024-04 | $1.50 | $1.20 | $0.3048 | 1,238,016.0 | +3.88% |
| 2024-03 | $2.44 | $0.9001 | $1.54 | 62,230,242.0 | +19.44% |
| 2024-02 | $3.00 | $0.82 | $2.18 | 36,724,024.0 | -0.27% |
| 2024-01 | $2.62 | $0.61 | $2.01 | 5,984,805.0 | +65.18% |
Brera Holdings Plc 주식 (BREA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9157 | $0.5258 | $0.3899 | 49,653.0 | +2.10% |
| 2023-11 | $0.99 | $0.57 | $0.42 | 60,685.0 | -8.27% |
| 2023-10 | $1.10 | $0.62 | $0.48 | 68,767.0 | -26.71% |
| 2023-09 | $1.65 | $0.91 | $0.74 | 150,781.0 | -35.47% |
| 2023-08 | $1.97 | $1.34 | $0.63 | 153,813.0 | -12.94% |
| 2023-07 | $2.52 | $1.70 | $0.82 | 120,067.0 | -32.00% |
| 2023-06 | $3.00 | $1.70 | $1.30 | 2,434,849.0 | +0.00% |
| 2023-05 | $3.17 | $2.25 | $0.9199 | 195,054.0 | -15.54% |
| 2023-04 | $4.30 | $2.71 | $1.59 | 227,551.0 | -6.03% |
| 2023-03 | $3.98 | $2.55 | $1.43 | 277,514.0 | +0.00% |
0.72%
0.31%
자본화:
|
볼륨(24시간):