Holen Sie sich die Stockscreener-App
6.155
1.04%
-0.075
Sharplink Inc-Aktien (SBET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $6.56 | $6.09 | $0.465 | 6,706,233.0 | -1.20% |
| 2026-05-22 | $6.57 | $6.22 | $0.35 | 5,246,539.0 | -3.86% |
| 2026-05-21 | $6.50 | $6.24 | $0.26 | 5,058,420.0 | +2.37% |
| 2026-05-20 | $6.44 | $6.16 | $0.28 | 6,078,731.0 | +1.77% |
| 2026-05-19 | $6.29 | $6.09 | $0.1995 | 6,310,385.0 | -1.43% |
| 2026-05-18 | $6.54 | $6.17 | $0.375 | 9,740,418.0 | -6.10% |
| 2026-05-15 | $7.15 | $6.69 | $0.46 | 7,958,976.0 | -9.19% |
| 2026-05-14 | $7.48 | $6.88 | $0.6049 | 7,065,386.0 | +6.32% |
| 2026-05-13 | $7.20 | $6.95 | $0.255 | 4,220,454.0 | -2.93% |
| 2026-05-12 | $7.60 | $7.04 | $0.555 | 8,974,027.0 | -7.60% |
| 2026-05-11 | $8.01 | $7.35 | $0.66 | 9,995,943.0 | +4.30% |
| 2026-05-08 | $7.56 | $7.21 | $0.345 | 6,072,305.0 | -0.13% |
| 2026-05-07 | $7.62 | $7.33 | $0.29 | 4,366,130.0 | -3.62% |
| 2026-05-06 | $7.88 | $7.63 | $0.245 | 6,117,817.0 | +1.71% |
| 2026-05-05 | $7.74 | $7.46 | $0.285 | 4,350,840.0 | +0.40% |
| 2026-05-04 | $7.75 | $7.29 | $0.455 | 10,227,705.0 | +3.84% |
| 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% |
Sharplink Inc-Aktien (SBET) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sharplink Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SBET-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sharplink Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sharplink Inc-Aktien (SBET) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $8.01 | $6.09 | $1.92 | 112,806,532.0 | -14.51% |
| 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-Aktien (SBET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (SBET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
5.29%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):