Stockscreener 앱 받기
16.95
3.53%
-0.62
시장 영업 전:
16.87
-0.08
-0.47%
Sharplink Gaming Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $17.15 | $16.24 | $0.91 | 15,273,189.0 | -3.53% |
| 2025-10-08 | $18.05 | $17.27 | $0.78 | 11,973,324.0 | -1.13% |
| 2025-10-07 | $19.54 | $17.41 | $2.12 | 19,680,935.0 | -7.64% |
| 2025-10-06 | $19.46 | $18.51 | $0.9489 | 17,062,705.0 | +5.83% |
| 2025-10-03 | $18.73 | $17.71 | $1.02 | 15,335,068.0 | +0.50% |
| 2025-10-02 | $18.49 | $17.52 | $0.9665 | 17,054,835.0 | +4.15% |
| 2025-10-01 | $18.12 | $17.16 | $0.957 | 16,441,785.0 | +2.12% |
| 2025-09-30 | $17.37 | $16.58 | $0.79 | 9,441,918.0 | -1.45% |
| 2025-09-29 | $17.52 | $16.01 | $1.51 | 20,332,579.0 | +7.88% |
| 2025-09-26 | $16.53 | $15.60 | $0.9294 | 13,306,233.0 | -1.90% |
| 2025-09-25 | $16.82 | $15.82 | $1.00 | 18,406,748.0 | -7.22% |
| 2025-09-24 | $18.10 | $16.49 | $1.61 | 19,992,843.0 | +3.35% |
| 2025-09-23 | $17.43 | $16.45 | $0.9841 | 15,677,651.0 | +2.41% |
| 2025-09-22 | $16.98 | $16.08 | $0.90 | 20,689,741.0 | -4.15% |
| 2025-09-19 | $17.84 | $16.76 | $1.08 | 29,456,030.0 | +0.64% |
| 2025-09-18 | $18.67 | $17.19 | $1.48 | 28,326,800.0 | +0.58% |
| 2025-09-17 | $17.48 | $16.34 | $1.14 | 18,921,745.0 | +1.00% |
| 2025-09-16 | $17.12 | $16.19 | $0.9277 | 15,012,966.0 | +0.95% |
| 2025-09-15 | $17.23 | $16.32 | $0.91 | 21,602,812.0 | -5.14% |
| 2025-09-12 | $17.82 | $16.53 | $1.29 | 27,672,766.0 | +8.19% |
| 2025-09-11 | $17.26 | $16.04 | $1.22 | 22,790,333.0 | +1.68% |
| 2025-09-10 | $17.16 | $15.97 | $1.19 | 22,639,964.0 | -3.59% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.54 | $16.24 | $3.30 | 128,095,030.0 | -0.35% |
| 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% |
2.07%
3.23%
자본화:
|
볼륨(24시간):