Holen Sie sich die Stockscreener-App
6.23
3.15%
0.19
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $6.39 | $5.95 | $0.4379 | 109,604.0 | +3.15% |
| 2025-07-02 | $6.15 | $5.80 | $0.3504 | 124,501.0 | +1.51% |
| 2025-07-01 | $6.51 | $5.87 | $0.645 | 310,711.0 | -4.03% |
| 2025-06-30 | $6.40 | $5.78 | $0.62 | 348,217.0 | -2.67% |
| 2025-06-27 | $6.69 | $5.93 | $0.76 | 1,865,852.0 | -0.93% |
| 2025-06-26 | $6.54 | $5.50 | $1.04 | 275,649.0 | +14.82% |
| 2025-06-25 | $6.14 | $5.60 | $0.54 | 125,539.0 | -6.98% |
| 2025-06-24 | $6.50 | $5.70 | $0.80 | 350,463.0 | +4.70% |
| 2025-06-23 | $7.00 | $5.28 | $1.72 | 413,447.0 | -8.15% |
| 2025-06-20 | $6.27 | $5.30 | $0.97 | 300,318.0 | +13.82% |
| 2025-06-18 | $5.63 | $5.07 | $0.5567 | 175,789.0 | +4.17% |
| 2025-06-17 | $5.67 | $5.16 | $0.51 | 139,374.0 | -7.37% |
| 2025-06-16 | $6.18 | $5.29 | $0.888 | 342,144.0 | +10.25% |
| 2025-06-13 | $5.29 | $4.65 | $0.643 | 189,141.0 | +8.61% |
| 2025-06-12 | $4.83 | $4.57 | $0.265 | 123,319.0 | -1.24% |
| 2025-06-11 | $5.18 | $4.71 | $0.469 | 129,206.0 | -2.63% |
| 2025-06-10 | $5.05 | $4.87 | $0.18 | 104,992.0 | -0.60% |
| 2025-06-09 | $5.91 | $4.81 | $1.10 | 245,090.0 | -10.59% |
| 2025-06-06 | $5.65 | $5.12 | $0.53 | 143,068.0 | +10.08% |
| 2025-06-05 | $6.09 | $5.03 | $1.06 | 261,573.0 | -12.76% |
| 2025-06-04 | $6.92 | $5.12 | $1.80 | 472,845.0 | +13.95% |
| 2025-06-03 | $5.39 | $4.62 | $0.77 | 267,948.0 | +8.07% |
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Arena Group Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AREN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Arena Group Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $6.51 | $5.80 | $0.71 | 654,420.0 | +0.48% |
| 2025-06 | $7.00 | $3.86 | $3.14 | 6,573,734.0 | +45.20% |
| 2025-05 | $10.05 | $3.92 | $6.13 | 6,887,373.0 | -14.60% |
| 2025-04 | $5.00 | $1.64 | $3.36 | 5,285,855.0 | +189.02% |
| 2025-03 | $1.75 | $1.40 | $0.35 | 529,968.0 | +7.45% |
| 2025-02 | $1.79 | $1.20 | $0.5924 | 754,478.0 | +19.26% |
| 2025-01 | $1.55 | $1.05 | $0.4988 | 739,533.0 | +0.75% |
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.82 | $1.21 | $0.61 | 3,143,929.0 | -6.00% |
| 2024-11 | $2.18 | $0.5631 | $1.62 | 105,217,647.0 | +136.07% |
| 2024-10 | $0.8803 | $0.6165 | $0.2638 | 189,950.0 | -21.07% |
| 2024-09 | $0.95 | $0.6899 | $0.2601 | 342,128.0 | -15.26% |
| 2024-08 | $1.00 | $0.70 | $0.30 | 293,393.0 | +2.16% |
| 2024-07 | $0.93 | $0.7402 | $0.1898 | 212,596.0 | +20.77% |
| 2024-06 | $0.96 | $0.7015 | $0.2585 | 423,149.0 | -18.95% |
| 2024-05 | $0.9615 | $0.615 | $0.3465 | 626,205.0 | +26.67% |
| 2024-04 | $1.22 | $0.60 | $0.62 | 850,984.0 | -36.44% |
| 2024-03 | $1.99 | $1.04 | $0.9525 | 1,160,737.0 | -38.86% |
| 2024-02 | $2.35 | $1.02 | $1.33 | 1,678,491.0 | +26.14% |
| 2024-01 | $2.81 | $0.7703 | $2.04 | 6,306,418.0 | -35.71% |
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.74 | $1.91 | $2.83 | 1,390,956.0 | +2.59% |
| 2023-11 | $4.26 | $1.75 | $2.50 | 920,148.0 | -45.15% |
| 2023-10 | $4.60 | $2.70 | $1.90 | 395,325.0 | -1.17% |
| 2023-09 | $4.73 | $3.90 | $0.83 | 390,705.0 | +5.16% |
| 2023-08 | $4.46 | $3.27 | $1.19 | 1,312,503.0 | +8.24% |
| 2023-07 | $4.79 | $3.47 | $1.32 | 459,965.0 | -17.90% |
| 2023-06 | $5.27 | $3.32 | $1.95 | 3,059,661.0 | +9.05% |
| 2023-05 | $4.31 | $3.35 | $0.96 | 853,486.0 | +2.44% |
| 2023-04 | $5.42 | $3.40 | $2.02 | 1,199,494.0 | -3.53% |
| 2023-03 | $7.95 | $3.82 | $4.12 | 984,005.0 | -45.93% |
| 2023-02 | $11.18 | $7.58 | $3.60 | 730,586.0 | -12.08% |
| 2023-01 | $10.61 | $7.43 | $3.18 | 905,140.0 | -15.74% |
2.15%
1.27%
Kapitalisierung:
|
Volumen (24h):