0,935€
0,54%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 0,94 | 0,95 | 0,94 | 0,94 | 1,34% | - |
| 03.09.2025 | 0,94 | 0,99 | 0,86 | 0,93 | -1,06% | - |
| 02.09.2025 | 1,00 | 1,04 | 0,94 | 0,94 | -6,23% | - |
| 01.09.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,56% | - |
| 29.08.2025 | 1,00 | 1,03 | 0,97 | 0,98 | -2,74% | - |
| 28.08.2025 | 0,99 | 1,03 | 0,99 | 1,01 | 1,52% | - |
| 27.08.2025 | 1,14 | 1,14 | 0,99 | 0,99 | -9,17% | - |
| 26.08.2025 | 1,10 | 1,14 | 1,09 | 1,09 | -1,80% | - |
| 25.08.2025 | 1,18 | 1,18 | 1,09 | 1,11 | -5,93% | - |
| 22.08.2025 | 1,02 | 1,21 | 0,99 | 1,18 | 13,46% | - |
| 21.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | 1,00 |
| 20.08.2025 | 1,08 | 1,09 | 1,04 | 1,05 | -5,43% | - |
| 19.08.2025 | 1,11 | 1,14 | 1,08 | 1,11 | -0,45% | - |
| 18.08.2025 | 1,22 | 1,22 | 1,10 | 1,11 | -7,50% | - |
| 15.08.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -4,76% | - |
| 14.08.2025 | 1,30 | 1,33 | 1,26 | 1,26 | -3,08% | - |
| 13.08.2025 | 1,34 | 1,34 | 1,28 | 1,30 | -4,06% | - |
| 12.08.2025 | 1,33 | 1,37 | 1,29 | 1,36 | 0,37% | - |
| 11.08.2025 | 1,35 | 1,37 | 1,31 | 1,35 | 0,37% | - |
| 08.08.2025 | 1,36 | 1,39 | 1,32 | 1,35 | -1,82% | - |
| 07.08.2025 | 1,37 | 1,40 | 1,34 | 1,37 | -0,72% | - |
| 06.08.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -1,08% | - |
| 05.08.2025 | 1,35 | 1,41 | 1,34 | 1,40 | 2,95% | - |
| 04.08.2025 | 1,38 | 1,38 | 1,31 | 1,36 | -1,09% | - |
| 01.08.2025 | 1,46 | 1,46 | 1,36 | 1,37 | -9,27% | - |
| 31.07.2025 | 1,58 | 1,59 | 1,51 | 1,51 | -5,92% | - |
| 30.07.2025 | 1,60 | 1,62 | 1,54 | 1,61 | 1,90% | - |
| 29.07.2025 | 1,66 | 1,68 | 1,58 | 1,58 | -5,41% | - |
| 28.07.2025 | 1,66 | 1,72 | 1,64 | 1,67 | 1,22% | - |
| 25.07.2025 | 1,64 | 1,67 | 1,54 | 1,65 | 2,49% | - |
| 24.07.2025 | 1,50 | 1,64 | 1,49 | 1,61 | 4,90% | - |
| 23.07.2025 | 1,51 | 1,59 | 1,48 | 1,53 | 0,33% | - |
| 22.07.2025 | 1,59 | 1,63 | 1,51 | 1,53 | -2,56% | - |
| 21.07.2025 | 1,59 | 1,67 | 1,56 | 1,57 | 0,00% | - |
| 18.07.2025 | 1,49 | 1,76 | 1,41 | 1,57 | 3,99% | - |
| 17.07.2025 | 1,35 | 1,53 | 1,31 | 1,51 | 10,66% | - |
| 16.07.2025 | 1,33 | 1,40 | 1,33 | 1,36 | 2,64% | - |
| 15.07.2025 | 1,42 | 1,42 | 1,30 | 1,33 | -5,36% | - |
| 14.07.2025 | 1,39 | 1,47 | 1,36 | 1,40 | 0,36% | - |
| 11.07.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,46% | - |
| 10.07.2025 | 1,46 | 1,52 | 1,42 | 1,45 | -2,03% | - |
| 09.07.2025 | 1,49 | 1,52 | 1,47 | 1,48 | 0,34% | - |
| 08.07.2025 | 1,60 | 1,60 | 1,44 | 1,47 | -6,37% | - |
| 07.07.2025 | 1,60 | 1,64 | 1,45 | 1,57 | -1,26% | - |
| 04.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 03.07.2025 | 1,63 | 1,87 | 1,56 | 1,63 | 3,16% | - |
| 02.07.2025 | 1,72 | 1,79 | 1,58 | 1,58 | -7,33% | - |
| 01.07.2025 | 2,20 | 2,22 | 1,69 | 1,71 | -22,15% | - |
| 30.06.2025 | 2,70 | 2,70 | 2,19 | 2,19 | -17,05% | - |
| 27.06.2025 | 2,62 | 2,70 | 2,52 | 2,64 | 1,15% | - |
| 26.06.2025 | 2,66 | 2,69 | 2,56 | 2,61 | -7,45% | - |
| 25.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,81% | 100,00 |
| 24.06.2025 | 2,52 | 2,77 | 2,35 | 2,77 | 10,36% | - |
| 23.06.2025 | 2,62 | 2,69 | 2,45 | 2,51 | -3,83% | - |
| 20.06.2025 | 2,29 | 2,68 | 2,25 | 2,61 | 13,97% | - |
| 19.06.2025 | 2,30 | 2,31 | 2,29 | 2,29 | 1,33% | - |
| 18.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,16% | 14,00 |
| 17.06.2025 | 2,62 | 2,68 | 2,29 | 2,31 | -13,48% | - |
| 16.06.2025 | 2,70 | 2,94 | 2,56 | 2,67 | -1,11% | - |
| 13.06.2025 | 3,04 | 3,06 | 2,69 | 2,70 | -9,40% | - |
| 12.06.2025 | 2,62 | 2,98 | 2,62 | 2,98 | 20,16% | 6.050,00 |
| 11.06.2025 | 2,35 | 2,51 | 2,34 | 2,48 | 4,20% | - |
| 10.06.2025 | 2,62 | 2,63 | 2,35 | 2,38 | -9,51% | - |
| 09.06.2025 | 2,52 | 2,72 | 2,30 | 2,63 | 15,35% | - |
| 06.06.2025 | 2,26 | 2,28 | 2,26 | 2,28 | -7,32% | 1.282,00 |
| 05.06.2025 | 2,66 | 2,84 | 2,45 | 2,46 | -8,21% | - |
| 04.06.2025 | 2,88 | 2,97 | 2,54 | 2,68 | -6,29% | - |
| 03.06.2025 | 2,26 | 2,97 | 2,23 | 2,86 | 34,91% | - |
| 02.06.2025 | 2,44 | 2,44 | 2,12 | 2,12 | -19,08% | 1.450,00 |
| 30.05.2025 | 2,43 | 2,74 | 2,34 | 2,62 | 8,26% | - |
| 29.05.2025 | 3,12 | 3,12 | 2,42 | 2,42 | -18,79% | 4.450,00 |
| 28.05.2025 | 2,76 | 2,98 | 2,76 | 2,98 | 46,08% | 8.000,00 |
| 27.05.2025 | 2,07 | 2,14 | 2,00 | 2,04 | -1,45% | - |
| 26.05.2025 | 2,07 | 2,08 | 2,07 | 2,07 | 1,47% | - |
| 23.05.2025 | 1,71 | 2,15 | 1,68 | 2,04 | 21,07% | - |
| 22.05.2025 | 1,69 | 1,73 | 1,65 | 1,69 | -0,59% | - |
| 21.05.2025 | 1,79 | 1,79 | 1,63 | 1,70 | -7,12% | - |
| 20.05.2025 | 1,87 | 2,08 | 1,82 | 1,83 | -0,82% | - |
| 19.05.2025 | 1,59 | 2,03 | 1,55 | 1,84 | 13,23% | - |
| 16.05.2025 | 1,57 | 1,64 | 1,47 | 1,63 | 3,17% | - |
| 15.05.2025 | 1,59 | 1,63 | 1,51 | 1,58 | -1,25% | - |
| 14.05.2025 | 1,42 | 1,71 | 1,38 | 1,60 | 12,72% | - |
| 13.05.2025 | 1,57 | 1,57 | 1,41 | 1,42 | -8,41% | - |
| 12.05.2025 | 1,25 | 2,14 | 1,25 | 1,55 | 25,10% | - |
| 09.05.2025 | 1,18 | 1,33 | 1,14 | 1,24 | 5,11% | - |
| 08.05.2025 | 1,17 | 1,20 | 1,13 | 1,18 | 3,52% | - |
| 07.05.2025 | 1,17 | 1,21 | 1,12 | 1,14 | -2,16% | - |
| 06.05.2025 | 1,21 | 1,23 | 1,16 | 1,16 | -4,13% | - |
| 05.05.2025 | 1,28 | 1,28 | 1,19 | 1,21 | -4,72% | - |
| 02.05.2025 | 1,06 | 1,32 | 1,06 | 1,27 | 12,89% | - |
| 30.04.2025 | 1,03 | 1,16 | 1,03 | 1,13 | 7,14% | - |
| 29.04.2025 | 0,96 | 1,10 | 0,92 | 1,05 | 9,38% | - |
| 28.04.2025 | 0,93 | 1,05 | 0,89 | 0,96 | 5,49% | - |
| 25.04.2025 | 0,93 | 0,93 | 0,89 | 0,91 | -1,09% | - |
| 24.04.2025 | 0,86 | 0,93 | 0,86 | 0,92 | 4,25% | - |
| 23.04.2025 | 0,87 | 0,88 | 0,87 | 0,88 | 3,52% | - |
| 22.04.2025 | 0,84 | 0,86 | 0,84 | 0,85 | -0,58% | - |
| 17.04.2025 | 0,89 | 0,89 | 0,85 | 0,86 | 0,00% | - |
| 16.04.2025 | 0,85 | 0,88 | 0,83 | 0,86 | 2,39% | - |
| 15.04.2025 | 0,85 | 0,86 | 0,83 | 0,84 | 0,60% | - |