Stockscreener 앱 받기
0.6829
6.67%
-0.0488
시간 외 거래:
.70
0.0171
+2.50%
Brera Holdings Plc 주식 (BREA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $0.7197 | $0.6765 | $0.0433 | 45,893.0 | -6.67% |
| 2025-01-30 | $0.7317 | $0.7021 | $0.0296 | 55,419.0 | +0.00% |
| 2025-01-29 | $0.7318 | $0.6925 | $0.0393 | 21,941.0 | -1.12% |
| 2025-01-28 | $0.75 | $0.6951 | $0.0549 | 14,858.0 | +2.78% |
| 2025-01-27 | $0.7348 | $0.66 | $0.0748 | 41,015.0 | -3.65% |
| 2025-01-24 | $0.769 | $0.70 | $0.069 | 31,389.0 | +3.94% |
| 2025-01-23 | $0.7547 | $0.70 | $0.0547 | 65,880.0 | -5.39% |
| 2025-01-22 | $0.81 | $0.74 | $0.07 | 29,334.0 | -2.56% |
| 2025-01-21 | $0.8158 | $0.7611 | $0.0547 | 37,238.0 | -2.06% |
| 2025-01-17 | $0.80 | $0.7549 | $0.0451 | 51,748.0 | -0.38% |
| 2025-01-16 | $0.80 | $0.77 | $0.03 | 34,811.0 | +1.19% |
| 2025-01-15 | $0.808 | $0.77 | $0.038 | 44,661.0 | -2.47% |
| 2025-01-14 | $0.8188 | $0.7603 | $0.0585 | 62,536.0 | +2.53% |
| 2025-01-13 | $0.7989 | $0.7502 | $0.0487 | 103,846.0 | +0.00% |
| 2025-01-10 | $0.86 | $0.71 | $0.15 | 382,657.0 | -7.85% |
| 2025-01-08 | $0.94 | $0.80 | $0.14 | 867,325.0 | +4.05% |
| 2025-01-07 | $0.85 | $0.7857 | $0.0643 | 121,279.0 | -3.07% |
| 2025-01-06 | $0.87 | $0.80 | $0.07 | 285,946.0 | +0.00% |
| 2025-01-03 | $0.8688 | $0.753 | $0.1158 | 422,917.0 | +8.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.94 | $0.66 | $0.28 | 3,304,525.0 | -17.02% |
Brera Holdings Plc 주식 (BREA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.95 | $0.58 | $1.37 | 24,751,943.0 | -13.11% |
| 2024-11 | $0.9513 | $0.4999 | $0.4514 | 4,470,232.0 | -1.16% |
| 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% |
1.33%
0.16%
자본화:
|
볼륨(24시간):