Stockscreener 앱 받기
9.63
3.22%
-0.32
시장 영업 전:
9.60
-0.03
-0.31%
Sharplink Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $10.00 | $9.45 | $0.55 | 5,225,929.0 | -3.22% |
| 2026-09-24 | $10.03 | $9.67 | $0.36 | 5,771,253.0 | +1.43% |
| 2026-09-23 | $10.27 | $9.73 | $0.535 | 9,384,550.0 | -4.11% |
| 2026-09-22 | $10.39 | $9.85 | $0.545 | 16,037,748.0 | +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% |
| 2026-09-17 | $8.59 | $8.10 | $0.485 | 8,206,129.0 | +3.51% |
| 2026-09-16 | $8.41 | $7.81 | $0.60 | 6,993,746.0 | -4.20% |
| 2026-09-15 | $8.80 | $8.11 | $0.695 | 8,403,747.0 | -8.96% |
| 2026-09-14 | $9.23 | $8.74 | $0.495 | 9,204,974.0 | +3.04% |
| 2026-09-11 | $9.48 | $8.53 | $0.955 | 13,336,444.0 | +5.34% |
| 2026-09-10 | $8.67 | $8.33 | $0.3352 | 7,066,976.0 | -1.29% |
| 2026-09-09 | $9.05 | $8.53 | $0.52 | 5,756,383.0 | -3.17% |
| 2026-09-08 | $8.94 | $8.45 | $0.4899 | 7,506,510.0 | +1.61% |
| 2026-09-04 | $8.70 | $8.35 | $0.35 | 6,248,949.0 | -3.34% |
| 2026-09-03 | $9.02 | $8.29 | $0.725 | 13,177,274.0 | +10.86% |
| 2026-09-02 | $8.27 | $7.88 | $0.385 | 6,179,039.0 | -0.61% |
| 2026-09-01 | $8.46 | $8.07 | $0.3848 | 6,514,728.0 | -5.56% |
| 2026-08-31 | $8.65 | $8.11 | $0.545 | 7,639,265.0 | +5.24% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $10.39 | $7.81 | $2.58 | 169,867,317.0 | +11.59% |
| 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 | 97,885,161.8 | +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 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% |
4.39%
0.06%
자본화:
|
볼륨(24시간):