Stockscreener 앱 받기
7.57
7.46%
-0.61
Sharplink Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.07 | $7.50 | $0.57 | 8,050,209.0 | -7.46% |
| 2026-10-15 | $8.21 | $7.43 | $0.78 | 8,844,412.0 | +3.54% |
| 2026-10-14 | $8.33 | $7.68 | $0.65 | 13,689,779.0 | -6.06% |
| 2026-10-13 | $8.65 | $8.40 | $0.2499 | 4,127,100.0 | -0.94% |
| 2026-10-12 | $8.71 | $8.37 | $0.345 | 7,384,000.0 | -1.16% |
| 2026-10-09 | $8.98 | $8.58 | $0.40 | 7,420,630.0 | -2.50% |
| 2026-10-08 | $8.84 | $8.40 | $0.4367 | 8,738,890.0 | -1.56% |
| 2026-10-07 | $9.12 | $8.82 | $0.30 | 7,319,468.0 | -5.79% |
| 2026-10-06 | $9.84 | $9.40 | $0.43 | 5,045,284.0 | -0.94% |
| 2026-10-05 | $9.81 | $9.39 | $0.4145 | 5,668,678.0 | +2.57% |
| 2026-10-02 | $10.23 | $9.23 | $0.998 | 8,390,703.0 | -2.40% |
| 2026-10-01 | $9.69 | $9.27 | $0.42 | 5,344,498.0 | +3.23% |
| 2026-09-30 | $9.84 | $9.26 | $0.58 | 5,923,514.0 | -1.90% |
| 2026-09-29 | $9.88 | $9.41 | $0.475 | 5,494,371.0 | -0.42% |
| 2026-09-28 | $9.76 | $9.41 | $0.34 | 6,997,861.0 | -1.35% |
| 2026-09-25 | $10.00 | $9.45 | $0.55 | 5,399,353.0 | -3.22% |
| 2026-09-24 | $10.03 | $9.67 | $0.36 | 5,513,717.0 | +1.43% |
| 2026-09-23 | $10.27 | $9.73 | $0.535 | 9,393,504.0 | -4.11% |
| 2026-09-22 | $10.39 | $9.85 | $0.545 | 16,130,828.0 | +2.51% |
| 2026-09-21 | $10.12 | $9.62 | $0.495 | 13,577,194.0 | +6.74% |
| 2026-09-18 | $9.37 | $8.58 | $0.785 | 16,049,815.0 | +13.20% |
Sharplink Inc 주식 (SBET) 연도별 가격 이력
이 심층 분석에서는 Sharplink Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sharplink Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sharplink Inc 주식 (SBET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.23 | $7.43 | $2.80 | 90,023,651.0 | -18.43% |
| 2026-09 | $10.39 | $7.81 | $2.58 | 183,075,056.0 | +7.53% |
| 2026-08 | $9.05 | $5.93 | $3.12 | 176,157,736.0 | +41.01% |
| 2026-07 | $6.53 | $4.80 | $1.72 | 203,699,983.0 | +27.50% |
| 2026-06 | $6.32 | $4.46 | $1.86 | 213,416,311.0 | -21.44% |
| 2026-05 | $8.01 | $5.66 | $2.35 | 138,764,100.0 | -15.14% |
| 2026-04 | $8.09 | $5.98 | $2.11 | 165,303,561.0 | +11.63% |
| 2026-03 | $8.41 | $5.96 | $2.45 | 143,859,240.0 | -5.43% |
| 2026-02 | $8.34 | $5.97 | $2.37 | 141,489,119.0 | -23.20% |
| 2026-01 | $11.10 | $8.68 | $2.42 | 141,176,257.0 | -0.67% |
Sharplink Inc 주식 (SBET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.29 | $8.76 | $3.53 | 176,934,695.0 | -17.23% |
| 2025-11 | $13.43 | $8.76 | $4.67 | 204,926,615.0 | -23.27% |
| 2025-10 | $19.54 | $12.73 | $6.80 | 304,325,502.0 | -18.64% |
| 2025-09 | $18.67 | $14.29 | $4.38 | 474,450,540.0 | -4.55% |
| 2025-08 | $28.26 | $17.09 | $11.17 | 970,856,491.0 | -5.26% |
| 2025-07 | $40.45 | $9.18 | $31.27 | 1,103,127,148.0 | +89.43% |
| 2025-06 | $82.70 | $8.70 | $74.00 | 237,182,902.0 | -87.05% |
| 2025-05 | $124.1 | $2.41 | $121.7 | 97,885,162.0 | +2,225% |
| 2025-04 | $4.41 | $2.26 | $2.15 | 2,490,749.0 | -5.53% |
| 2025-03 | $6.00 | $3.00 | $3.00 | 1,370,118.0 | -21.35% |
| 2025-02 | $8.27 | $3.98 | $4.29 | 5,346,503.0 | -13.91% |
| 2025-01 | $9.24 | $4.00 | $5.24 | 944,255.0 | -33.28% |
Sharplink Inc 주식 (SBET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.44 | $4.95 | $8.49 | 2,763,614.0 | +10.58% |
| 2024-11 | $13.08 | $6.44 | $6.64 | 542,854.0 | -9.41% |
| 2024-10 | $10.56 | $7.69 | $2.87 | 58,168.0 | -7.94% |
| 2024-09 | $10.92 | $6.92 | $4.00 | 58,811.0 | +8.97% |
| 2024-08 | $9.60 | $6.48 | $3.12 | 36,380.0 | +4.62% |
| 2024-07 | $8.46 | $5.16 | $3.30 | 274,088.0 | +8.33% |
| 2024-06 | $11.99 | $6.76 | $5.22 | 16,336.0 | -31.82% |
| 2024-05 | $13.76 | $10.36 | $3.40 | 19,354.0 | -14.57% |
| 2024-04 | $17.60 | $11.34 | $6.26 | 18,961.0 | -29.45% |
| 2024-03 | $20.16 | $15.12 | $5.04 | 18,025.0 | +2.82% |
| 2024-02 | $18.96 | $12.96 | $6.00 | 62,683.0 | +15.45% |
| 2024-01 | $26.16 | $12.96 | $13.20 | 226,304.0 | -18.00% |
0.98%
7.45%
자본화:
|
볼륨(24시간):