Stockscreener 앱 받기
10.51
8.85%
-1.02
시간 외 거래:
10.53
0.02
+0.19%
Sharplink Gaming Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $11.76 | $10.48 | $1.27 | 8,643,212.0 | -8.85% |
| 2025-12-11 | $11.64 | $11.12 | $0.5182 | 7,441,312.0 | -4.08% |
| 2025-12-10 | $12.29 | $11.30 | $0.9899 | 10,535,131.0 | +3.62% |
| 2025-12-09 | $12.08 | $10.87 | $1.21 | 9,851,759.0 | +4.88% |
| 2025-12-08 | $11.35 | $10.75 | $0.60 | 7,996,623.0 | +3.17% |
| 2025-12-05 | $11.12 | $10.61 | $0.51 | 6,950,949.0 | -3.38% |
| 2025-12-04 | $11.15 | $10.49 | $0.66 | 7,882,960.0 | +4.77% |
| 2025-12-03 | $10.71 | $10.05 | $0.6571 | 8,017,748.0 | +6.22% |
| 2025-12-02 | $10.53 | $9.80 | $0.73 | 10,231,490.0 | +3.85% |
| 2025-12-01 | $9.90 | $9.38 | $0.52 | 8,586,558.0 | -9.60% |
| 2025-11-28 | $10.99 | $10.47 | $0.52 | 6,096,330.0 | +3.61% |
| 2025-11-26 | $10.44 | $9.78 | $0.665 | 9,327,365.0 | +3.22% |
| 2025-11-25 | $9.99 | $9.57 | $0.42 | 6,451,787.0 | -1.49% |
| 2025-11-24 | $10.21 | $9.50 | $0.7049 | 10,961,123.0 | +5.88% |
| 2025-11-21 | $9.62 | $8.76 | $0.86 | 13,584,373.0 | +2.37% |
| 2025-11-20 | $10.22 | $9.24 | $0.98 | 13,599,726.0 | -5.78% |
| 2025-11-19 | $10.62 | $9.76 | $0.8552 | 10,519,102.0 | -6.45% |
| 2025-11-18 | $10.86 | $10.06 | $0.797 | 9,823,070.0 | +2.53% |
| 2025-11-17 | $11.27 | $10.14 | $1.12 | 13,663,489.0 | -5.51% |
| 2025-11-14 | $11.08 | $10.55 | $0.53 | 12,518,448.0 | -0.91% |
| 2025-11-13 | $12.08 | $10.57 | $1.51 | 13,775,113.0 | -5.01% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.29 | $9.38 | $2.91 | 94,780,954.0 | -1.04% |
| 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 | 97,885,161.8 | +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% |
1.47%
1.96%
자본화:
|
볼륨(24시간):