Stockscreener 앱 받기
0.7364
0.05%
0.0004
시간 외 거래:
.77
0.0336
+4.56%
Brera Holdings Plc 주식 (BREA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.77 | $0.711 | $0.059 | 50,597.0 | +0.05% |
| 2025-05-02 | $0.7498 | $0.71 | $0.0398 | 31,560.0 | +3.60% |
| 2025-05-01 | $0.745 | $0.7008 | $0.0443 | 61,251.0 | +1.37% |
| 2025-04-30 | $0.719 | $0.69 | $0.029 | 19,630.0 | +0.09% |
| 2025-04-29 | $0.72 | $0.69 | $0.03 | 20,664.0 | -4.08% |
| 2025-04-28 | $0.74 | $0.6939 | $0.0461 | 112,169.0 | +5.19% |
| 2025-04-25 | $0.6946 | $0.68 | $0.0146 | 28,888.0 | +1.66% |
| 2025-04-24 | $0.70 | $0.661 | $0.039 | 61,410.0 | -2.16% |
| 2025-04-23 | $0.745 | $0.65 | $0.095 | 142,648.0 | +6.29% |
| 2025-04-22 | $0.73 | $0.647 | $0.083 | 233,505.0 | -0.01% |
| 2025-04-21 | $0.6804 | $0.631 | $0.0494 | 84,209.0 | +1.01% |
| 2025-04-17 | $0.6949 | $0.635 | $0.0599 | 50,828.0 | +0.00% |
| 2025-04-16 | $0.67 | $0.631 | $0.039 | 55,634.0 | -4.98% |
| 2025-04-15 | $0.695 | $0.67 | $0.025 | 32,037.0 | -1.53% |
| 2025-04-14 | $0.6948 | $0.6701 | $0.0247 | 48,525.0 | -0.43% |
| 2025-04-11 | $0.6999 | $0.67 | $0.0299 | 16,334.0 | +3.36% |
| 2025-04-10 | $0.7102 | $0.6601 | $0.0501 | 57,649.0 | -3.57% |
| 2025-04-09 | $0.71 | $0.67 | $0.04 | 54,381.0 | -1.39% |
| 2025-04-08 | $0.7149 | $0.68 | $0.0349 | 41,407.0 | +9.20% |
Brera Holdings Plc 주식 (BREA) 연도별 가격 이력
이 심층 분석에서는 Brera Holdings Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BREA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brera Holdings Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brera Holdings Plc 주식 (BREA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.77 | $0.7008 | $0.0693 | 194,005.0 | +5.08% |
| 2025-04 | $0.745 | $0.631 | $0.114 | 2,620,998.0 | +7.16% |
| 2025-03 | $0.765 | $0.59 | $0.175 | 3,685,118.0 | -0.91% |
| 2025-02 | $1.26 | $0.5994 | $0.6605 | 79,984,096.0 | -3.35% |
| 2025-01 | $0.94 | $0.66 | $0.28 | 3,258,632.0 | -17.02% |
Brera Holdings Plc 주식 (BREA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.95 | $0.58 | $1.37 | 24,751,943.0 | -13.11% |
| 2024-11 | $0.9513 | $0.4999 | $0.4514 | 4,470,232.0 | -1.16% |
| 2024-10 | $1.72 | $0.5808 | $1.14 | 57,576,050.0 | -3.37% |
| 2024-09 | $0.99 | $0.6694 | $0.3206 | 11,845,006.0 | +18.67% |
| 2024-08 | $1.05 | $0.5111 | $0.5389 | 1,280,823.0 | +15.38% |
| 2024-07 | $0.83 | $0.552 | $0.278 | 2,958,074.0 | -21.69% |
| 2024-06 | $1.05 | $0.7006 | $0.3494 | 471,310.0 | -15.30% |
| 2024-05 | $1.38 | $0.95 | $0.43 | 685,831.0 | -26.87% |
| 2024-04 | $1.50 | $1.20 | $0.3048 | 1,238,016.0 | +3.88% |
| 2024-03 | $2.44 | $0.9001 | $1.54 | 62,230,242.0 | +19.44% |
| 2024-02 | $3.00 | $0.82 | $2.18 | 36,724,024.0 | -0.27% |
| 2024-01 | $2.62 | $0.61 | $2.01 | 5,984,805.0 | +65.18% |
Brera Holdings Plc 주식 (BREA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9157 | $0.5258 | $0.3899 | 49,653.0 | +2.10% |
| 2023-11 | $0.99 | $0.57 | $0.42 | 60,685.0 | -8.27% |
| 2023-10 | $1.10 | $0.62 | $0.48 | 68,767.0 | -26.71% |
| 2023-09 | $1.65 | $0.91 | $0.74 | 150,781.0 | -35.47% |
| 2023-08 | $1.97 | $1.34 | $0.63 | 153,813.0 | -12.94% |
| 2023-07 | $2.52 | $1.70 | $0.82 | 120,067.0 | -32.00% |
| 2023-06 | $3.00 | $1.70 | $1.30 | 2,434,849.0 | +0.00% |
| 2023-05 | $3.17 | $2.25 | $0.9199 | 195,054.0 | -15.54% |
| 2023-04 | $4.30 | $2.71 | $1.59 | 227,551.0 | -6.03% |
| 2023-03 | $3.98 | $2.55 | $1.43 | 277,514.0 | +0.00% |
0.51%
0.76%
자본화:
|
볼륨(24시간):