Stockscreener 앱 받기
24.90
225.49%
17.25
시간 외 거래:
22.15
-2.75
-11.04%
Brera Holdings Plc 주식 (BREA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $52.95 | $7.84 | $45.11 | 16,109,840.0 | +225.49% |
| 2025-09-17 | $7.80 | $6.92 | $0.88 | 109,713.0 | +0.92% |
| 2025-09-16 | $14.84 | $7.15 | $7.69 | 4,437,174.0 | +10.66% |
| 2025-09-15 | $7.77 | $6.70 | $1.07 | 27,265.0 | -6.80% |
| 2025-09-12 | $7.35 | $6.59 | $0.76 | 32,328.0 | +11.53% |
| 2025-09-11 | $6.60 | $6.38 | $0.215 | 15,980.0 | +6.29% |
| 2025-09-10 | $6.21 | $6.11 | $0.105 | 3,767.0 | +4.03% |
| 2025-09-09 | $6.15 | $5.87 | $0.28 | 4,197.0 | +0.17% |
| 2025-09-08 | $6.31 | $5.95 | $0.36 | 10,014.0 | -5.16% |
| 2025-09-05 | $6.42 | $6.09 | $0.33 | 11,682.0 | +4.56% |
| 2025-09-04 | $6.00 | $5.92 | $0.0757 | 1,623.0 | +0.17% |
| 2025-09-03 | $6.00 | $5.82 | $0.176 | 7,009.0 | +4.90% |
| 2025-09-02 | $6.56 | $5.71 | $0.8502 | 10,752.0 | -7.00% |
| 2025-08-29 | $6.40 | $6.01 | $0.3944 | 8,393.0 | -3.00% |
| 2025-08-28 | $6.33 | $6.10 | $0.23 | 9,347.0 | +1.93% |
| 2025-08-27 | $6.39 | $6.00 | $0.39 | 6,002.0 | -4.46% |
| 2025-08-26 | $6.50 | $6.40 | $0.10 | 1,552.0 | +2.04% |
| 2025-08-25 | $6.63 | $6.30 | $0.3299 | 4,277.0 | -1.70% |
| 2025-08-22 | $6.70 | $6.47 | $0.2282 | 839.0 | +0.78% |
| 2025-08-21 | $6.47 | $6.43 | $0.04 | 512.0 | +1.58% |
| 2025-08-20 | $6.58 | $6.33 | $0.25 | 673.0 | -2.62% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $52.95 | $5.71 | $47.24 | 36,891,184.0 | +305.54% |
| 2025-08 | $6.86 | $6.00 | $0.8577 | 101,531.0 | -5.83% |
| 2025-07 | $8.59 | $6.06 | $2.53 | 355,684.0 | -14.21% |
| 2025-06 | $7.89 | $0.61 | $7.28 | 2,941,427.0 | +1,034% |
| 2025-05 | $0.77 | $0.63 | $0.14 | 1,422,856.0 | -4.39% |
| 2025-04 | $0.745 | $0.631 | $0.114 | 2,620,998.0 | +7.16% |
| 2025-03 | $0.765 | $0.59 | $0.175 | 3,685,118.0 | -0.91% |
| 2025-02 | $1.26 | $0.5994 | $0.6605 | 79,984,096.0 | -3.35% |
| 2025-01 | $0.94 | $0.66 | $0.28 | 3,258,632.0 | -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% |
1.05%
0.25%
자본화:
|
볼륨(24시간):