Stockscreener 앱 받기
41.48
2.45%
-1.04
Sharplink Gaming Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $45.12 | $37.00 | $8.12 | 1,574,125.0 | -2.45% |
| 2025-06-05 | $59.02 | $40.50 | $18.52 | 2,068,436.0 | -28.18% |
| 2025-06-04 | $62.63 | $51.48 | $11.16 | 2,920,405.0 | +17.72% |
| 2025-06-03 | $82.70 | $49.44 | $33.26 | 7,807,749.0 | -9.17% |
| 2025-06-02 | $63.00 | $45.61 | $17.39 | 4,090,269.0 | -27.81% |
| 2025-05-30 | $124.1 | $70.25 | $53.87 | 11,887,690.0 | -3.17% |
| 2025-05-29 | $92.87 | $29.05 | $63.82 | 20,016,270.0 | +171.64% |
| 2025-05-28 | $32.80 | $27.23 | $5.57 | 2,172,375.0 | -18.62% |
| 2025-05-27 | $53.45 | $28.50 | $24.95 | 54,186,360.0 | +433.18% |
| 2025-05-23 | $6.91 | $3.58 | $3.33 | 5,968,110.0 | +78.72% |
| 2025-05-22 | $3.86 | $2.79 | $1.07 | 236,698.0 | +34.77% |
| 2025-05-21 | $2.97 | $2.58 | $0.39 | 44,944.0 | -4.12% |
| 2025-05-20 | $3.04 | $2.65 | $0.39 | 99,547.0 | -0.68% |
| 2025-05-19 | $3.02 | $2.85 | $0.165 | 25,451.0 | -1.01% |
| 2025-05-16 | $3.07 | $2.87 | $0.2043 | 25,556.0 | +0.68% |
| 2025-05-15 | $3.53 | $2.67 | $0.86 | 175,818.0 | -14.04% |
| 2025-05-14 | $3.66 | $3.26 | $0.3979 | 52,725.0 | +1.94% |
| 2025-05-13 | $3.50 | $3.13 | $0.37 | 42,066.0 | +1.36% |
| 2025-05-12 | $3.52 | $3.16 | $0.355 | 83,644.0 | -7.54% |
| 2025-05-09 | $4.15 | $2.94 | $1.21 | 367,928.0 | +12.93% |
| 2025-05-08 | $3.28 | $2.41 | $0.8734 | 1,015,760.0 | -3.06% |
Sharplink Gaming Inc 주식 (SBET) 연도별 가격 이력
이 심층 분석에서는 Sharplink Gaming 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 Gaming Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sharplink Gaming Inc 주식 (SBET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $82.70 | $37.00 | $45.70 | 20,035,109.0 | -45.92% |
| 2025-05 | $124.1 | $2.41 | $121.7 | 97,885,161.8 | +2,225% |
| 2025-04 | $4.41 | $2.26 | $2.15 | 2,490,748.4 | -5.53% |
| 2025-03 | $6.00 | $3.00 | $3.00 | 1,370,115.6 | -21.35% |
| 2025-02 | $8.27 | $3.98 | $4.29 | 5,346,502.8 | -13.91% |
| 2025-01 | $9.24 | $4.00 | $5.24 | 944,253.7 | -33.28% |
Sharplink Gaming Inc 주식 (SBET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.44 | $4.95 | $8.49 | 2,763,612.4 | +10.58% |
| 2024-11 | $13.08 | $6.44 | $6.64 | 542,852.4 | -9.41% |
| 2024-10 | $10.56 | $7.69 | $2.87 | 58,168.3 | -7.94% |
| 2024-09 | $10.92 | $6.92 | $4.00 | 58,811.4 | +8.97% |
| 2024-08 | $9.60 | $6.48 | $3.12 | 36,378.5 | +4.62% |
| 2024-07 | $8.46 | $5.16 | $3.30 | 274,085.5 | +8.33% |
| 2024-06 | $11.99 | $6.76 | $5.22 | 16,334.4 | -31.82% |
| 2024-05 | $13.76 | $10.36 | $3.40 | 19,351.1 | -14.57% |
| 2024-04 | $17.60 | $11.34 | $6.26 | 18,960.8 | -29.45% |
| 2024-03 | $20.16 | $15.12 | $5.04 | 18,024.5 | +2.82% |
| 2024-02 | $18.96 | $12.96 | $6.00 | 62,681.9 | +15.45% |
| 2024-01 | $26.16 | $12.96 | $13.20 | 226,302.7 | -18.00% |
Sharplink Gaming Inc 주식 (SBET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.48 | $14.16 | $5.32 | 14,175.6 | +9.49% |
| 2023-11 | $22.80 | $15.24 | $7.56 | 10,105.3 | -13.84% |
| 2023-10 | $20.52 | $18.96 | $1.56 | 4,230.0 | -0.63% |
| 2023-09 | $31.08 | $18.00 | $13.08 | 8,021.2 | -32.20% |
| 2023-08 | $35.16 | $23.52 | $11.64 | 8,601.6 | -17.55% |
| 2023-07 | $38.58 | $32.40 | $6.18 | 13,787.0 | -3.78% |
| 2023-06 | $41.21 | $30.48 | $10.74 | 39,380.6 | -5.25% |
| 2023-05 | $43.68 | $28.08 | $15.60 | 70,585.2 | +19.85% |
| 2023-04 | $54.37 | $28.56 | $25.81 | 24,362.3 | -31.05% |
| 2023-03 | $57.59 | $39.97 | $17.62 | 15,315.3 | -7.32% |
| 2023-02 | $132.0 | $48.00 | $84.00 | 336,148.2 | -24.07% |
| 2023-01 | $69.60 | $36.54 | $33.06 | 27,854.0 | +72.08% |
0.00%
자본화:
|
볼륨(24시간):