0,983€
-2,24%
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 | 1,01 | 1,01 | 1,00 | 1,00 | -0,50% | 7.408,00 |
| 21.11.2024 | 1,00 | 1,07 | 0,99 | 1,01 | -0,74% | - |
| 20.11.2024 | 0,99 | 1,04 | 0,99 | 1,01 | 0,75% | - |
| 19.11.2024 | 1,03 | 1,08 | 1,00 | 1,01 | -3,37% | - |
| 18.11.2024 | 1,08 | 1,09 | 1,04 | 1,04 | -3,26% | - |
| 15.11.2024 | 1,06 | 1,11 | 1,03 | 1,08 | 0,47% | - |
| 14.11.2024 | 1,09 | 1,16 | 1,06 | 1,07 | -4,46% | - |
| 13.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,03% | 3.666,00 |
| 12.11.2024 | 1,17 | 1,18 | 1,14 | 1,16 | 0,87% | - |
| 11.11.2024 | 1,12 | 1,16 | 1,11 | 1,15 | 4,09% | - |
| 08.11.2024 | 1,07 | 1,16 | 1,07 | 1,10 | 2,80% | - |
| 07.11.2024 | 1,07 | 1,10 | 1,06 | 1,07 | -1,38% | - |
| 06.11.2024 | 1,08 | 1,13 | 1,06 | 1,09 | 2,36% | - |
| 05.11.2024 | 1,10 | 1,15 | 1,04 | 1,06 | -4,50% | - |
| 04.11.2024 | 1,10 | 1,18 | 1,10 | 1,11 | 0,45% | - |
| 01.11.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 2,31% | - |
| 31.10.2024 | 1,08 | 1,12 | 1,03 | 1,08 | -0,92% | - |
| 30.10.2024 | 1,10 | 1,15 | 1,09 | 1,09 | -1,36% | - |
| 29.10.2024 | 1,17 | 1,18 | 1,11 | 1,11 | -5,56% | - |
| 28.10.2024 | 1,22 | 1,22 | 1,15 | 1,17 | -3,31% | - |
| 25.10.2024 | 1,16 | 1,22 | 1,15 | 1,21 | 3,86% | - |
| 24.10.2024 | 1,16 | 1,18 | 1,13 | 1,17 | -8,63% | - |
| 23.10.2024 | 1,30 | 1,36 | 1,27 | 1,28 | -2,67% | - |
| 22.10.2024 | 1,24 | 1,34 | 1,20 | 1,31 | 7,82% | - |
| 21.10.2024 | 1,09 | 1,23 | 1,07 | 1,22 | 11,98% | - |
| 18.10.2024 | 1,11 | 1,12 | 1,09 | 1,09 | -1,36% | - |
| 17.10.2024 | 1,10 | 1,12 | 1,10 | 1,10 | 0,46% | - |
| 16.10.2024 | 1,10 | 1,10 | 1,07 | 1,10 | 0,92% | - |
| 15.10.2024 | 1,11 | 1,14 | 1,09 | 1,09 | -3,56% | - |
| 14.10.2024 | 1,14 | 1,16 | 1,10 | 1,13 | -1,32% | - |
| 11.10.2024 | 1,17 | 1,18 | 1,11 | 1,14 | -2,56% | - |
| 10.10.2024 | 1,12 | 1,18 | 1,11 | 1,17 | 4,00% | - |
| 09.10.2024 | 1,11 | 1,16 | 1,11 | 1,13 | 0,00% | - |
| 08.10.2024 | 1,11 | 1,20 | 1,10 | 1,13 | -0,44% | - |
| 07.10.2024 | 1,16 | 1,23 | 1,13 | 1,13 | -2,16% | - |
| 04.10.2024 | 1,15 | 1,22 | 1,14 | 1,16 | 0,87% | - |
| 03.10.2024 | 1,17 | 1,20 | 1,11 | 1,15 | -2,14% | - |
| 02.10.2024 | 1,18 | 1,20 | 1,13 | 1,17 | -0,85% | - |
| 01.10.2024 | 1,23 | 1,24 | 1,18 | 1,18 | -2,48% | - |
| 30.09.2024 | 1,21 | 1,22 | 1,12 | 1,21 | 8,04% | - |
| 27.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -4,68% | 2.547,00 |
| 26.09.2024 | 1,18 | 1,21 | 1,13 | 1,18 | 1,73% | - |
| 25.09.2024 | 1,25 | 1,28 | 1,16 | 1,16 | -6,85% | - |
| 24.09.2024 | 1,25 | 1,28 | 1,22 | 1,24 | 0,40% | - |
| 23.09.2024 | 1,35 | 1,36 | 1,20 | 1,24 | -6,79% | - |
| 20.09.2024 | 1,27 | 1,38 | 1,27 | 1,33 | 4,74% | - |
| 19.09.2024 | 1,28 | 1,31 | 1,27 | 1,27 | -0,39% | - |
| 18.09.2024 | 1,25 | 1,32 | 1,24 | 1,27 | 1,20% | - |
| 17.09.2024 | 1,32 | 1,32 | 1,21 | 1,26 | -5,28% | - |
| 16.09.2024 | 1,36 | 1,36 | 1,29 | 1,33 | -2,21% | - |
| 13.09.2024 | 1,32 | 1,38 | 1,29 | 1,36 | 2,65% | - |
| 12.09.2024 | 1,34 | 1,35 | 1,31 | 1,32 | -0,75% | - |
| 11.09.2024 | 1,25 | 1,33 | 1,23 | 1,33 | 7,69% | - |
| 10.09.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -1,98% | - |
| 09.09.2024 | 1,24 | 1,26 | 1,20 | 1,26 | 4,13% | - |
| 06.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,98% | 160,00 |
| 05.09.2024 | 1,14 | 1,19 | 1,12 | 1,18 | 2,62% | - |
| 04.09.2024 | 1,19 | 1,20 | 1,13 | 1,15 | -5,37% | - |
| 03.09.2024 | 1,15 | 1,22 | 1,15 | 1,21 | 5,68% | - |
| 02.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 11,17% | - |
| 30.08.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -8,85% | 100,00 |
| 29.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | 100,00 |
| 28.08.2024 | 1,15 | 1,17 | 1,11 | 1,12 | -3,46% | - |
| 27.08.2024 | 1,18 | 1,22 | 1,16 | 1,16 | 0,43% | - |
| 26.08.2024 | 1,14 | 1,24 | 1,13 | 1,15 | 1,77% | - |
| 23.08.2024 | 1,08 | 1,17 | 1,07 | 1,13 | 4,15% | - |
| 22.08.2024 | 1,09 | 1,18 | 1,02 | 1,09 | -0,46% | - |
| 21.08.2024 | 1,09 | 1,23 | 1,09 | 1,09 | -0,46% | - |
| 20.08.2024 | 1,26 | 1,29 | 1,09 | 1,10 | -13,10% | - |
| 19.08.2024 | 1,22 | 1,33 | 1,22 | 1,26 | 3,28% | - |
| 16.08.2024 | 1,12 | 1,28 | 1,12 | 1,22 | 7,96% | - |
| 15.08.2024 | 1,11 | 1,19 | 1,11 | 1,13 | -0,44% | - |
| 14.08.2024 | 1,22 | 1,22 | 1,12 | 1,14 | -3,40% | - |
| 13.08.2024 | 1,15 | 1,22 | 1,14 | 1,18 | 1,29% | - |
| 12.08.2024 | 1,11 | 1,20 | 1,11 | 1,16 | 4,50% | - |
| 09.08.2024 | 1,18 | 1,27 | 1,09 | 1,11 | -5,53% | - |
| 08.08.2024 | 1,15 | 1,21 | 1,09 | 1,18 | 1,73% | - |
| 07.08.2024 | 1,18 | 1,18 | 1,11 | 1,16 | 0,43% | - |
| 06.08.2024 | 1,13 | 1,17 | 1,08 | 1,15 | 1,32% | - |
| 05.08.2024 | 1,18 | 1,21 | 1,07 | 1,14 | -5,02% | - |
| 02.08.2024 | 1,32 | 1,32 | 1,14 | 1,20 | -8,43% | - |
| 01.08.2024 | 1,42 | 1,45 | 1,31 | 1,31 | -7,45% | - |
| 31.07.2024 | 1,29 | 1,44 | 1,29 | 1,41 | 7,63% | - |
| 30.07.2024 | 1,33 | 1,33 | 1,28 | 1,31 | -2,96% | - |
| 29.07.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 3,05% | 66,00 |
| 26.07.2024 | 1,22 | 1,31 | 1,21 | 1,31 | 7,38% | - |
| 25.07.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -1,21% | - |
| 24.07.2024 | 1,27 | 1,33 | 1,18 | 1,24 | -4,63% | - |
| 23.07.2024 | 1,33 | 1,35 | 1,28 | 1,30 | -2,63% | - |
| 22.07.2024 | 1,25 | 1,36 | 1,25 | 1,33 | 5,14% | - |
| 19.07.2024 | 1,24 | 1,28 | 1,23 | 1,27 | 1,20% | - |
| 18.07.2024 | 1,28 | 1,28 | 1,23 | 1,25 | -0,79% | - |
| 17.07.2024 | 1,20 | 1,32 | 1,17 | 1,26 | 5,88% | - |
| 16.07.2024 | 1,24 | 1,29 | 1,15 | 1,19 | -4,80% | - |
| 15.07.2024 | 1,29 | 1,34 | 1,12 | 1,25 | -3,47% | - |
| 12.07.2024 | 1,35 | 1,46 | 1,23 | 1,30 | -4,43% | - |
| 11.07.2024 | 1,41 | 1,44 | 1,34 | 1,36 | -3,56% | - |
| 10.07.2024 | 1,37 | 1,45 | 1,27 | 1,41 | 3,69% | - |
| 09.07.2024 | 1,26 | 1,38 | 1,23 | 1,36 | 6,27% | - |
| 08.07.2024 | 1,27 | 1,32 | 1,21 | 1,28 | 1,19% | - |