0,980€
-2,49%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,00 | 1,05 | 0,98 | 1,00 | -0,25% | - |
| 21.11.2024 | 1,00 | 1,08 | 0,99 | 1,01 | -0,74% | - |
| 20.11.2024 | 1,00 | 1,05 | 0,99 | 1,01 | 1,25% | - |
| 19.11.2024 | 1,03 | 1,08 | 1,00 | 1,00 | -3,85% | - |
| 18.11.2024 | 1,08 | 1,09 | 1,04 | 1,04 | -3,70% | - |
| 15.11.2024 | 1,07 | 1,11 | 1,03 | 1,08 | 0,93% | - |
| 14.11.2024 | 1,10 | 1,16 | 1,06 | 1,07 | -2,73% | - |
| 13.11.2024 | 1,17 | 1,18 | 1,10 | 1,10 | -4,35% | - |
| 12.11.2024 | 1,15 | 1,18 | 1,14 | 1,15 | -0,43% | - |
| 11.11.2024 | 1,11 | 1,16 | 1,11 | 1,16 | 4,52% | - |
| 08.11.2024 | 1,09 | 1,14 | 1,07 | 1,11 | 1,84% | - |
| 07.11.2024 | 1,09 | 1,10 | 1,06 | 1,09 | -0,46% | - |
| 06.11.2024 | 1,06 | 1,14 | 1,05 | 1,09 | 3,81% | - |
| 05.11.2024 | 1,11 | 1,15 | 1,04 | 1,05 | -5,41% | - |
| 04.11.2024 | 1,10 | 1,18 | 1,10 | 1,11 | 0,91% | - |
| 01.11.2024 | 1,09 | 1,12 | 1,07 | 1,10 | 0,92% | - |
| 31.10.2024 | 1,09 | 1,11 | 1,03 | 1,09 | 0,00% | - |
| 30.10.2024 | 1,09 | 1,13 | 1,09 | 1,09 | -1,36% | - |
| 29.10.2024 | 1,17 | 1,18 | 1,10 | 1,11 | -5,56% | - |
| 28.10.2024 | 1,23 | 1,23 | 1,16 | 1,17 | -4,49% | - |
| 25.10.2024 | 1,17 | 1,23 | 1,15 | 1,23 | 5,15% | - |
| 24.10.2024 | 1,28 | 1,28 | 1,13 | 1,17 | -8,27% | - |
| 23.10.2024 | 1,31 | 1,36 | 1,26 | 1,27 | -2,31% | - |
| 22.10.2024 | 1,22 | 1,32 | 1,20 | 1,30 | 6,56% | - |
| 21.10.2024 | 1,09 | 1,22 | 1,07 | 1,22 | 11,93% | - |
| 18.10.2024 | 1,10 | 1,12 | 1,08 | 1,09 | -0,91% | - |
| 17.10.2024 | 1,10 | 1,12 | 1,09 | 1,10 | -0,45% | - |
| 16.10.2024 | 1,08 | 1,11 | 1,07 | 1,11 | 1,84% | - |
| 15.10.2024 | 1,12 | 1,14 | 1,08 | 1,09 | -3,56% | - |
| 14.10.2024 | 1,14 | 1,22 | 1,10 | 1,13 | -1,32% | - |
| 11.10.2024 | 1,17 | 1,18 | 1,12 | 1,14 | -2,56% | - |
| 10.10.2024 | 1,12 | 1,18 | 1,12 | 1,17 | 3,54% | - |
| 09.10.2024 | 1,11 | 1,16 | 1,11 | 1,13 | 0,00% | - |
| 08.10.2024 | 1,10 | 1,22 | 1,10 | 1,13 | 2,73% | - |
| 07.10.2024 | 1,16 | 1,21 | 1,10 | 1,10 | -4,35% | - |
| 04.10.2024 | 1,14 | 1,17 | 1,14 | 1,15 | 0,88% | - |
| 03.10.2024 | 1,17 | 1,17 | 1,11 | 1,14 | -1,72% | - |
| 02.10.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 01.10.2024 | 1,23 | 1,24 | 1,17 | 1,18 | -2,48% | - |
| 30.09.2024 | 1,21 | 1,22 | 1,14 | 1,21 | 0,00% | - |
| 27.09.2024 | 1,16 | 1,23 | 1,11 | 1,21 | 3,42% | - |
| 26.09.2024 | 1,18 | 1,21 | 1,14 | 1,17 | 0,43% | - |
| 25.09.2024 | 1,25 | 1,28 | 1,16 | 1,17 | -6,05% | - |
| 24.09.2024 | 1,25 | 1,29 | 1,21 | 1,24 | 0,00% | - |
| 23.09.2024 | 1,34 | 1,36 | 1,20 | 1,24 | -6,06% | - |
| 20.09.2024 | 1,27 | 1,38 | 1,27 | 1,32 | 4,76% | - |
| 19.09.2024 | 1,27 | 1,32 | 1,26 | 1,26 | -0,79% | - |
| 18.09.2024 | 1,24 | 1,32 | 1,24 | 1,27 | 1,60% | 30,00 |
| 17.09.2024 | 1,32 | 1,33 | 1,20 | 1,25 | -5,66% | - |
| 16.09.2024 | 1,36 | 1,37 | 1,29 | 1,33 | -2,57% | - |
| 13.09.2024 | 1,33 | 1,38 | 1,30 | 1,36 | 3,42% | - |
| 12.09.2024 | 1,34 | 1,35 | 1,31 | 1,32 | -1,13% | - |
| 11.09.2024 | 1,24 | 1,33 | 1,23 | 1,33 | 6,83% | - |
| 10.09.2024 | 1,27 | 1,27 | 1,23 | 1,25 | -1,97% | - |
| 09.09.2024 | 1,24 | 1,27 | 1,20 | 1,27 | 2,01% | - |
| 06.09.2024 | 1,16 | 1,25 | 1,14 | 1,25 | 7,33% | - |
| 05.09.2024 | 1,15 | 1,19 | 1,11 | 1,16 | 1,31% | - |
| 04.09.2024 | 1,19 | 1,20 | 1,11 | 1,15 | -3,78% | - |
| 03.09.2024 | 1,15 | 1,22 | 1,13 | 1,19 | 3,48% | - |
| 02.09.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -1,29% | - |
| 30.08.2024 | 1,07 | 1,18 | 1,07 | 1,17 | 7,87% | - |
| 29.08.2024 | 1,10 | 1,13 | 1,08 | 1,08 | -2,70% | 3.000,00 |
| 28.08.2024 | 1,14 | 1,16 | 1,10 | 1,11 | -4,31% | - |
| 27.08.2024 | 1,17 | 1,23 | 1,15 | 1,16 | -0,85% | - |
| 26.08.2024 | 1,13 | 1,25 | 1,13 | 1,17 | 3,08% | - |
| 23.08.2024 | 1,08 | 1,17 | 1,08 | 1,14 | 5,09% | - |
| 22.08.2024 | 1,09 | 1,12 | 1,02 | 1,08 | -0,92% | - |
| 21.08.2024 | 1,09 | 1,18 | 1,09 | 1,09 | 0,00% | - |
| 20.08.2024 | 1,26 | 1,29 | 1,09 | 1,09 | -13,83% | 30,00 |
| 19.08.2024 | 1,23 | 1,33 | 1,22 | 1,27 | 3,69% | - |
| 16.08.2024 | 1,13 | 1,24 | 1,12 | 1,22 | 7,96% | - |
| 15.08.2024 | 1,16 | 1,20 | 1,12 | 1,13 | -4,24% | - |
| 14.08.2024 | 1,22 | 1,23 | 1,11 | 1,18 | 1,72% | - |
| 13.08.2024 | 1,14 | 1,24 | 1,14 | 1,16 | -0,85% | - |
| 12.08.2024 | 1,10 | 1,20 | 1,10 | 1,17 | 6,85% | - |
| 09.08.2024 | 1,17 | 1,22 | 1,09 | 1,10 | -6,41% | - |
| 08.08.2024 | 1,14 | 1,21 | 1,11 | 1,17 | 2,18% | - |
| 07.08.2024 | 1,16 | 1,18 | 1,10 | 1,15 | -0,43% | - |
| 06.08.2024 | 1,12 | 1,17 | 1,05 | 1,15 | 0,00% | - |
| 05.08.2024 | 1,19 | 1,21 | 1,05 | 1,15 | -4,17% | - |
| 02.08.2024 | 1,33 | 1,33 | 1,14 | 1,20 | -8,40% | - |
| 01.08.2024 | 1,40 | 1,45 | 1,31 | 1,31 | -6,76% | - |
| 31.07.2024 | 1,32 | 1,45 | 1,29 | 1,41 | 8,91% | - |
| 30.07.2024 | 1,33 | 1,34 | 1,27 | 1,29 | -2,64% | - |
| 29.07.2024 | 1,31 | 1,34 | 1,28 | 1,33 | 1,15% | - |
| 26.07.2024 | 1,21 | 1,32 | 1,21 | 1,31 | 7,82% | - |
| 25.07.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -0,41% | - |
| 24.07.2024 | 1,27 | 1,33 | 1,18 | 1,22 | -5,43% | - |
| 23.07.2024 | 1,33 | 1,35 | 1,28 | 1,29 | -3,01% | - |
| 22.07.2024 | 1,26 | 1,33 | 1,25 | 1,33 | 5,14% | - |
| 19.07.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 1,20% | - |
| 18.07.2024 | 1,27 | 1,28 | 1,23 | 1,25 | -0,79% | - |
| 17.07.2024 | 1,19 | 1,31 | 1,17 | 1,26 | 5,88% | - |
| 16.07.2024 | 1,24 | 1,26 | 1,15 | 1,19 | -4,03% | - |
| 15.07.2024 | 1,30 | 1,33 | 1,12 | 1,24 | -3,13% | - |
| 12.07.2024 | 1,33 | 1,42 | 1,23 | 1,28 | -4,12% | - |
| 11.07.2024 | 1,40 | 1,44 | 1,34 | 1,34 | -5,32% | - |
| 10.07.2024 | 1,37 | 1,45 | 1,27 | 1,41 | 3,68% | - |
| 09.07.2024 | 1,25 | 1,38 | 1,23 | 1,36 | 8,80% | - |
| 08.07.2024 | 1,27 | 1,32 | 1,22 | 1,25 | -0,40% | - |