Stockscreener 앱 받기
0.5925
5.81%
0.0325
Brera Holdings Plc 주식 (BREA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.62 | $0.56 | $0.06 | 42,202.0 | +5.81% |
| 2024-11-20 | $0.6208 | $0.4999 | $0.1209 | 529,489.0 | -11.10% |
| 2024-11-19 | $0.6599 | $0.6256 | $0.0343 | 14,519.0 | -1.87% |
| 2024-11-18 | $0.7099 | $0.6419 | $0.068 | 56,417.0 | -9.76% |
| 2024-11-15 | $0.76 | $0.71 | $0.05 | 12,234.0 | -7.62% |
| 2024-11-14 | $0.778 | $0.741 | $0.037 | 9,804.0 | +1.32% |
| 2024-11-13 | $0.7956 | $0.76 | $0.0356 | 11,810.0 | -6.16% |
| 2024-11-12 | $0.82 | $0.7568 | $0.0632 | 65,496.0 | -0.49% |
| 2024-11-11 | $0.82 | $0.736 | $0.084 | 66,704.0 | -0.01% |
| 2024-11-08 | $0.821 | $0.77 | $0.051 | 57,611.0 | -1.92% |
| 2024-11-07 | $0.85 | $0.80 | $0.05 | 44,345.0 | -3.14% |
| 2024-11-06 | $0.8999 | $0.7066 | $0.1933 | 203,897.0 | -4.79% |
| 2024-11-05 | $0.9513 | $0.87 | $0.0813 | 399,557.0 | +1.11% |
| 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% |
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 | $0.9513 | $0.4999 | $0.4514 | 3,082,878.0 | -31.10% |
| 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% |
6.62%
1.23%
자본화:
|
볼륨(24시간):