Stockscreener 앱 받기
8.68
3.34%
-0.30
시간 외 거래:
8.64
-0.04
-0.46%
Sharplink Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-28 | $8.76 | $8.12 | $0.6434 | 7,862,999.0 | -7.66% |
| 2026-08-27 | $9.05 | $8.39 | $0.665 | 10,126,269.0 | +6.73% |
| 2026-08-26 | $8.43 | $8.12 | $0.31 | 5,868,024.0 | -0.36% |
| 2026-08-25 | $8.56 | $8.00 | $0.565 | 12,083,618.0 | +0.97% |
| 2026-08-24 | $8.54 | $8.02 | $0.52 | 13,894,481.0 | +4.55% |
| 2026-08-21 | $8.13 | $7.71 | $0.4245 | 14,731,794.0 | +4.22% |
| 2026-08-20 | $7.67 | $7.17 | $0.50 | 14,163,616.0 | +7.20% |
| 2026-08-19 | $7.21 | $6.35 | $0.86 | 18,113,803.0 | +12.56% |
| 2026-08-18 | $6.43 | $6.16 | $0.2701 | 8,675,144.0 | -3.38% |
| 2026-08-17 | $6.53 | $6.24 | $0.29 | 6,675,284.0 | +3.99% |
| 2026-08-14 | $6.29 | $6.02 | $0.275 | 5,551,490.0 | -0.95% |
| 2026-08-13 | $6.36 | $6.07 | $0.295 | 6,575,340.0 | +2.27% |
| 2026-08-12 | $6.36 | $6.14 | $0.22 | 5,470,061.0 | -0.80% |
| 2026-08-11 | $6.29 | $6.03 | $0.26 | 4,229,553.0 | +0.81% |
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 | $9.02 | $7.88 | $1.13 | 38,368,939.0 | +0.58% |
| 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% |
0.21%
0.82%
자본화:
|
볼륨(24시간):