Stockscreener 앱 받기
0.3567
0.31%
-0.0011
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.3854 | $0.351 | $0.0344 | 679,062.0 | -0.31% |
| 2026-01-15 | $0.375 | $0.3464 | $0.0286 | 714,832.0 | -4.02% |
| 2026-01-14 | $0.3939 | $0.3338 | $0.0601 | 2,094,388.0 | +11.08% |
| 2026-01-13 | $0.3594 | $0.3321 | $0.0273 | 497,816.0 | -1.27% |
| 2026-01-12 | $0.3644 | $0.325 | $0.0394 | 781,112.0 | -1.08% |
| 2026-01-09 | $0.3777 | $0.3384 | $0.0393 | 807,989.0 | -7.31% |
| 2026-01-08 | $0.3934 | $0.362 | $0.0314 | 461,535.0 | -5.91% |
| 2026-01-07 | $0.4033 | $0.3899 | $0.0134 | 342,581.0 | +1.03% |
| 2026-01-06 | $0.42 | $0.39 | $0.03 | 274,383.0 | -6.97% |
| 2026-01-05 | $0.4439 | $0.4192 | $0.0247 | 158,029.0 | -1.83% |
| 2026-01-02 | $0.4414 | $0.3999 | $0.0415 | 340,443.0 | +8.98% |
| 2025-12-31 | $0.4028 | $0.386 | $0.0168 | 269,946.0 | -0.51% |
| 2025-12-30 | $0.423 | $0.39 | $0.033 | 392,383.0 | -7.01% |
| 2025-12-29 | $0.4914 | $0.405 | $0.0864 | 2,157,392.0 | -1.72% |
| 2025-12-26 | $0.4392 | $0.41 | $0.0292 | 585,273.0 | +0.68% |
| 2025-12-24 | $0.4328 | $0.385 | $0.0478 | 745,520.0 | +5.39% |
| 2025-12-23 | $0.43 | $0.3753 | $0.0547 | 861,909.0 | +5.84% |
| 2025-12-22 | $0.39 | $0.3465 | $0.0435 | 383,210.0 | +4.58% |
| 2025-12-19 | $0.3689 | $0.3451 | $0.0238 | 267,372.0 | +7.31% |
Allied Gaming Entertainment Inc 주식 (AGAE) 연도별 가격 이력
이 심층 분석에서는 Allied Gaming Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGAE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allied Gaming Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.4439 | $0.325 | $0.1189 | 7,831,232.0 | -8.96% |
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.4914 | $0.3388 | $0.1526 | 26,129,146.0 | -4.28% |
| 2025-11 | $0.65 | $0.3452 | $0.3048 | 6,920,416.0 | -35.65% |
| 2025-10 | $0.97 | $0.6161 | $0.3539 | 6,161,041.0 | -30.44% |
| 2025-09 | $2.28 | $0.8562 | $1.42 | 119,901,837.0 | -21.44% |
| 2025-08 | $1.68 | $1.13 | $0.545 | 459,406.0 | -29.94% |
| 2025-07 | $2.52 | $1.48 | $1.04 | 1,332,673.0 | -35.52% |
| 2025-06 | $3.74 | $2.40 | $1.34 | 3,261,970.0 | -13.95% |
| 2025-05 | $3.79 | $1.13 | $2.66 | 12,998,309.0 | +142.74% |
| 2025-04 | $1.31 | $0.85 | $0.4606 | 877,435.0 | +21.57% |
| 2025-03 | $1.17 | $1.00 | $0.17 | 397,885.0 | -6.43% |
| 2025-02 | $1.19 | $0.9292 | $0.2608 | 417,733.0 | -2.23% |
| 2025-01 | $1.19 | $0.76 | $0.43 | 591,916.0 | +40.69% |
Allied Gaming Entertainment Inc 주식 (AGAE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.05 | $0.70 | $0.35 | 543,209.0 | -21.78% |
| 2024-11 | $1.28 | $1.00 | $0.28 | 588,921.0 | -14.41% |
| 2024-10 | $1.46 | $1.10 | $0.36 | 441,188.0 | -13.87% |
| 2024-09 | $1.55 | $1.21 | $0.3392 | 770,509.0 | +7.87% |
| 2024-08 | $1.56 | $1.12 | $0.4385 | 1,041,479.0 | -16.99% |
| 2024-07 | $1.57 | $1.15 | $0.4199 | 3,611,902.0 | +20.47% |
| 2024-06 | $1.38 | $0.66 | $0.72 | 2,122,303.0 | +85.40% |
| 2024-05 | $0.8605 | $0.61 | $0.2505 | 535,351.0 | -19.41% |
| 2024-04 | $0.993 | $0.78 | $0.213 | 446,767.0 | -15.84% |
| 2024-03 | $1.15 | $0.885 | $0.265 | 773,919.0 | +6.28% |
| 2024-02 | $1.36 | $0.935 | $0.425 | 979,654.0 | -19.47% |
| 2024-01 | $1.37 | $0.87 | $0.50 | 1,875,840.0 | +11.32% |
2.69%
자본화:
|
볼륨(24시간):