Stockscreener 앱 받기
7.29
1.25%
0.09
시간 외 거래:
7.28
-0.010
-0.14%
Sharplink Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $7.41 | $7.18 | $0.2285 | 4,316,223.0 | +1.25% |
| 2026-04-30 | $7.26 | $6.99 | $0.275 | 7,996,775.0 | +2.86% |
| 2026-04-29 | $7.26 | $6.88 | $0.385 | 7,679,189.0 | -4.24% |
| 2026-04-28 | $7.35 | $6.92 | $0.425 | 5,463,602.0 | +1.81% |
| 2026-04-27 | $7.49 | $7.09 | $0.395 | 7,229,394.0 | -1.78% |
| 2026-04-24 | $7.50 | $7.19 | $0.3067 | 4,826,018.0 | -1.62% |
| 2026-04-23 | $7.61 | $7.25 | $0.355 | 7,562,482.0 | -0.54% |
| 2026-04-22 | $7.76 | $7.39 | $0.365 | 15,356,755.0 | +1.49% |
| 2026-04-21 | $7.83 | $7.32 | $0.51 | 6,774,940.0 | -5.52% |
| 2026-04-20 | $7.79 | $7.36 | $0.44 | 9,988,206.0 | -2.50% |
| 2026-04-17 | $8.09 | $7.78 | $0.31 | 7,813,553.0 | +3.23% |
| 2026-04-16 | $7.80 | $7.33 | $0.47 | 9,458,126.0 | +2.25% |
| 2026-04-15 | $7.58 | $7.12 | $0.46 | 7,011,819.0 | +6.02% |
| 2026-04-14 | $7.48 | $7.03 | $0.4488 | 9,621,892.0 | +6.57% |
| 2026-04-13 | $6.71 | $6.29 | $0.42 | 6,125,012.0 | +2.76% |
| 2026-04-10 | $6.67 | $6.45 | $0.22 | 8,181,086.0 | +1.56% |
| 2026-04-09 | $6.57 | $6.27 | $0.30 | 7,134,977.0 | +0.00% |
| 2026-04-08 | $6.89 | $6.36 | $0.535 | 8,099,008.0 | +2.88% |
| 2026-04-07 | $6.26 | $5.99 | $0.27 | 8,438,051.0 | -2.19% |
| 2026-04-06 | $6.46 | $6.22 | $0.235 | 7,619,995.0 | +3.07% |
| 2026-04-02 | $6.34 | $5.98 | $0.36 | 7,642,017.0 | -4.18% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $7.41 | $7.18 | $0.2285 | 4,316,223.0 | +0.00% |
| 2026-04 | $8.09 | $5.98 | $2.11 | 169,619,784.0 | +13.02% |
| 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% |
0.22%
3.10%
자본화:
|
볼륨(24시간):