Stockscreener 앱 받기
18.38
8.65%
-1.74
시장 영업 전:
18.93
0.55
+2.99%
Sharplink Gaming Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-19 | $20.02 | $18.09 | $1.93 | 36,182,383.0 | -8.65% |
| 2025-08-18 | $21.21 | $18.92 | $2.29 | 43,471,575.0 | +1.36% |
| 2025-08-15 | $22.72 | $19.63 | $3.09 | 59,665,146.0 | -15.50% |
| 2025-08-14 | $23.78 | $21.76 | $2.02 | 45,560,125.0 | -0.13% |
| 2025-08-13 | $24.55 | $22.36 | $2.19 | 55,985,298.0 | +4.67% |
| 2025-08-12 | $24.03 | $21.44 | $2.59 | 73,547,007.0 | +0.60% |
| 2025-08-11 | $28.26 | $22.26 | $6.00 | 112,264,655.0 | -6.63% |
| 2025-08-08 | $25.42 | $22.21 | $3.21 | 80,196,057.0 | +2.40% |
| 2025-08-07 | $24.10 | $21.53 | $2.57 | 52,641,474.0 | +5.51% |
| 2025-08-06 | $22.44 | $18.64 | $3.80 | 34,032,544.0 | +9.44% |
| 2025-08-05 | $20.30 | $18.35 | $1.95 | 23,808,078.0 | +5.69% |
| 2025-08-04 | $20.14 | $17.69 | $2.45 | 39,113,239.0 | +11.67% |
| 2025-08-01 | $18.81 | $17.09 | $1.72 | 28,865,159.0 | -8.88% |
| 2025-07-31 | $20.30 | $18.78 | $1.52 | 23,150,675.0 | -3.83% |
| 2025-07-30 | $20.65 | $18.70 | $1.95 | 36,407,181.0 | +2.52% |
| 2025-07-29 | $20.84 | $18.37 | $2.47 | 40,334,269.0 | -8.82% |
| 2025-07-28 | $23.10 | $19.78 | $3.32 | 51,889,139.0 | -4.84% |
| 2025-07-25 | $24.99 | $21.35 | $3.64 | 47,239,493.0 | -5.70% |
| 2025-07-24 | $28.50 | $22.12 | $6.38 | 70,131,343.0 | -9.65% |
| 2025-07-23 | $26.04 | $24.78 | $1.26 | 6,301,666.0 | -5.80% |
| 2025-07-22 | $29.79 | $25.00 | $4.79 | 58,019,741.0 | +8.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.26 | $17.09 | $11.17 | 721,515,123.0 | -2.29% |
| 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% |
1.49%
1.35%
자본화:
|
볼륨(24시간):