Holen Sie sich die Stockscreener-App
6.34
4.62%
0.28
Handel nachbörslich:
6.34
Arena Group Holdings Inc-Aktien (AREN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $6.55 | $5.98 | $0.57 | 166,249.0 | +4.62% |
| 2025-09-03 | $6.39 | $5.92 | $0.4699 | 200,126.0 | +1.17% |
| 2025-09-02 | $6.16 | $5.92 | $0.2368 | 145,594.0 | +1.53% |
| 2025-08-29 | $6.22 | $5.87 | $0.35 | 179,303.0 | -4.84% |
| 2025-08-28 | $6.29 | $6.12 | $0.175 | 94,992.0 | +0.49% |
| 2025-08-27 | $6.43 | $6.13 | $0.30 | 142,708.0 | +0.00% |
| 2025-08-26 | $6.50 | $6.11 | $0.39 | 126,659.0 | -4.19% |
| 2025-08-25 | $6.76 | $6.09 | $0.6733 | 403,654.0 | -2.87% |
| 2025-08-22 | $7.00 | $6.37 | $0.63 | 279,636.0 | +1.84% |
| 2025-08-21 | $6.66 | $6.25 | $0.41 | 140,673.0 | +1.09% |
| 2025-08-20 | $6.92 | $6.28 | $0.64 | 176,947.0 | -5.15% |
| 2025-08-19 | $7.36 | $6.58 | $0.78 | 221,184.0 | -6.22% |
| 2025-08-18 | $7.61 | $6.95 | $0.66 | 604,002.0 | +5.39% |
| 2025-08-15 | $7.08 | $6.07 | $1.01 | 543,501.0 | +2.54% |
| 2025-08-14 | $7.85 | $6.00 | $1.85 | 972,293.0 | +0.15% |
| 2025-08-13 | $7.09 | $6.42 | $0.6704 | 107,729.0 | -4.15% |
| 2025-08-12 | $6.98 | $6.52 | $0.46 | 108,387.0 | +3.87% |
| 2025-08-11 | $6.88 | $6.40 | $0.4782 | 110,279.0 | -0.44% |
| 2025-08-08 | $7.07 | $6.71 | $0.3551 | 63,545.0 | -0.74% |
| 2025-08-07 | $7.08 | $6.73 | $0.3492 | 114,816.0 | -2.02% |
| 2025-08-06 | $7.22 | $6.65 | $0.57 | 127,510.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.55 | $5.92 | $0.63 | 678,218.0 | +7.46% |
| 2025-08 | $7.85 | $5.81 | $2.04 | 5,202,484.0 | -3.44% |
| 2025-07 | $6.83 | $5.10 | $1.73 | 3,856,035.0 | -1.45% |
| 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% |
0.24%
1.20%
Kapitalisierung:
|
Volumen (24h):