0,985€
0,51%
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 | 0,97 | 1,06 | 0,97 | 0,98 | -2,00% | - |
| 21.11.2024 | 0,97 | 1,07 | 0,97 | 1,00 | -1,28% | - |
| 20.11.2024 | 0,99 | 1,04 | 0,99 | 1,01 | 1,30% | - |
| 19.11.2024 | 1,00 | 1,07 | 1,00 | 1,00 | -3,38% | - |
| 18.11.2024 | 1,08 | 1,09 | 1,03 | 1,04 | -3,72% | - |
| 15.11.2024 | 1,03 | 1,11 | 1,03 | 1,08 | 0,47% | - |
| 14.11.2024 | 1,06 | 1,13 | 1,05 | 1,07 | -2,73% | - |
| 13.11.2024 | 1,11 | 1,18 | 1,10 | 1,10 | -4,76% | - |
| 12.11.2024 | 1,12 | 1,18 | 1,12 | 1,16 | -0,43% | - |
| 11.11.2024 | 1,07 | 1,16 | 1,07 | 1,16 | 4,98% | - |
| 08.11.2024 | 1,04 | 1,16 | 1,04 | 1,11 | 2,79% | - |
| 07.11.2024 | 1,05 | 1,10 | 1,05 | 1,08 | -1,38% | - |
| 06.11.2024 | 1,08 | 1,13 | 1,06 | 1,09 | 3,81% | - |
| 05.11.2024 | 1,11 | 1,12 | 1,04 | 1,05 | -6,25% | - |
| 04.11.2024 | 1,10 | 1,18 | 1,06 | 1,12 | 0,90% | - |
| 01.11.2024 | 1,04 | 1,12 | 1,04 | 1,11 | 4,91% | - |
| 31.10.2024 | 1,09 | 1,12 | 1,03 | 1,06 | -4,68% | - |
| 30.10.2024 | 1,07 | 1,13 | 1,07 | 1,11 | -1,33% | - |
| 29.10.2024 | 1,17 | 1,18 | 1,11 | 1,13 | -4,66% | - |
| 28.10.2024 | 1,22 | 1,22 | 1,15 | 1,18 | -2,48% | - |
| 25.10.2024 | 1,12 | 1,22 | 1,12 | 1,21 | 3,86% | - |
| 24.10.2024 | 1,28 | 1,28 | 1,13 | 1,17 | -8,63% | - |
| 23.10.2024 | 1,26 | 1,33 | 1,26 | 1,28 | -2,67% | - |
| 22.10.2024 | 1,23 | 1,35 | 1,20 | 1,31 | 7,38% | - |
| 21.10.2024 | 1,09 | 1,23 | 1,06 | 1,22 | 11,93% | - |
| 18.10.2024 | 1,06 | 1,12 | 1,06 | 1,09 | -0,91% | - |
| 17.10.2024 | 1,10 | 1,12 | 1,10 | 1,10 | 0,00% | - |
| 16.10.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 1,38% | - |
| 15.10.2024 | 1,12 | 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 | 1,13 | 1,18 | 1,13 | 1,17 | 4,00% | - |
| 09.10.2024 | 1,12 | 1,16 | 1,12 | 1,13 | 0,00% | - |
| 08.10.2024 | 1,12 | 1,16 | 1,10 | 1,13 | -0,44% | - |
| 07.10.2024 | 1,16 | 1,17 | 1,13 | 1,13 | -2,16% | - |
| 04.10.2024 | 1,15 | 1,16 | 1,13 | 1,16 | 0,87% | - |
| 03.10.2024 | 1,13 | 1,17 | 1,11 | 1,15 | -1,72% | - |
| 02.10.2024 | 1,14 | 1,19 | 1,14 | 1,17 | -1,27% | - |
| 01.10.2024 | 1,19 | 1,24 | 1,18 | 1,18 | -3,67% | - |
| 30.09.2024 | 1,20 | 1,23 | 1,13 | 1,23 | 2,51% | - |
| 27.09.2024 | 1,13 | 1,22 | 1,12 | 1,20 | 2,58% | - |
| 26.09.2024 | 1,18 | 1,22 | 1,12 | 1,17 | -1,69% | - |
| 25.09.2024 | 1,24 | 1,28 | 1,16 | 1,19 | -4,44% | - |
| 24.09.2024 | 1,25 | 1,28 | 1,22 | 1,24 | 1,22% | - |
| 23.09.2024 | 1,29 | 1,34 | 1,19 | 1,23 | -7,20% | - |
| 20.09.2024 | 1,26 | 1,38 | 1,26 | 1,32 | 4,35% | - |
| 19.09.2024 | 1,27 | 1,31 | 1,26 | 1,27 | 0,00% | - |
| 18.09.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 1,20% | - |
| 17.09.2024 | 1,33 | 1,33 | 1,20 | 1,25 | -5,66% | - |
| 16.09.2024 | 1,36 | 1,36 | 1,28 | 1,33 | -2,57% | - |
| 13.09.2024 | 1,27 | 1,38 | 1,27 | 1,36 | 3,42% | - |
| 12.09.2024 | 1,29 | 1,38 | 1,29 | 1,32 | -1,13% | - |
| 11.09.2024 | 1,24 | 1,34 | 1,23 | 1,33 | 7,26% | - |
| 10.09.2024 | 1,23 | 1,27 | 1,17 | 1,24 | -2,36% | - |
| 09.09.2024 | 1,20 | 1,27 | 1,19 | 1,27 | 3,25% | - |
| 06.09.2024 | 1,12 | 1,24 | 1,12 | 1,23 | 6,03% | - |
| 05.09.2024 | 1,11 | 1,20 | 1,11 | 1,16 | 1,31% | - |
| 04.09.2024 | 1,14 | 1,19 | 1,13 | 1,15 | -3,78% | - |
| 03.09.2024 | 1,12 | 1,22 | 1,12 | 1,19 | 2,59% | - |
| 02.09.2024 | 1,12 | 1,16 | 1,12 | 1,16 | -0,43% | - |
| 30.08.2024 | 1,05 | 1,17 | 1,05 | 1,17 | 9,91% | - |
| 29.08.2024 | 1,07 | 1,19 | 1,06 | 1,06 | -4,93% | - |
| 28.08.2024 | 1,16 | 1,16 | 1,10 | 1,12 | -3,46% | - |
| 27.08.2024 | 1,13 | 1,22 | 1,13 | 1,16 | -1,28% | - |
| 26.08.2024 | 1,11 | 1,23 | 1,11 | 1,17 | 2,18% | - |
| 23.08.2024 | 1,08 | 1,21 | 1,08 | 1,15 | 6,02% | - |
| 22.08.2024 | 1,09 | 1,14 | 1,02 | 1,08 | -0,92% | - |
| 21.08.2024 | 1,09 | 1,24 | 1,09 | 1,09 | 0,00% | - |
| 20.08.2024 | 1,22 | 1,27 | 1,09 | 1,09 | -13,83% | - |
| 19.08.2024 | 1,18 | 1,33 | 1,18 | 1,27 | 3,69% | - |
| 16.08.2024 | 1,13 | 1,24 | 1,13 | 1,22 | 7,96% | - |
| 15.08.2024 | 1,08 | 1,17 | 1,08 | 1,13 | 0,00% | - |
| 14.08.2024 | 1,20 | 1,22 | 1,12 | 1,13 | -5,04% | - |
| 13.08.2024 | 1,15 | 1,22 | 1,14 | 1,19 | 2,15% | - |
| 12.08.2024 | 1,07 | 1,21 | 1,07 | 1,17 | 4,95% | - |
| 09.08.2024 | 1,13 | 1,24 | 1,10 | 1,11 | -5,13% | - |
| 08.08.2024 | 1,14 | 1,21 | 1,10 | 1,17 | 1,74% | - |
| 07.08.2024 | 1,12 | 1,16 | 1,06 | 1,15 | -0,43% | - |
| 06.08.2024 | 1,13 | 1,17 | 1,08 | 1,16 | 2,21% | - |
| 05.08.2024 | 1,20 | 1,20 | 1,05 | 1,13 | -5,44% | - |
| 02.08.2024 | 1,31 | 1,31 | 1,14 | 1,20 | -8,43% | - |
| 01.08.2024 | 1,36 | 1,44 | 1,31 | 1,31 | -7,45% | - |
| 31.07.2024 | 1,30 | 1,44 | 1,30 | 1,41 | 7,63% | - |
| 30.07.2024 | 1,33 | 1,33 | 1,27 | 1,31 | -1,50% | - |
| 29.07.2024 | 1,26 | 1,33 | 1,26 | 1,33 | 1,53% | - |
| 26.07.2024 | 1,17 | 1,31 | 1,17 | 1,31 | 7,82% | - |
| 25.07.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -0,82% | - |
| 24.07.2024 | 1,29 | 1,31 | 1,18 | 1,23 | -5,41% | - |
| 23.07.2024 | 1,29 | 1,35 | 1,28 | 1,30 | -2,63% | - |
| 22.07.2024 | 1,27 | 1,37 | 1,25 | 1,33 | 5,14% | - |
| 19.07.2024 | 1,25 | 1,28 | 1,22 | 1,27 | 1,20% | - |
| 18.07.2024 | 1,26 | 1,26 | 1,23 | 1,25 | -0,79% | - |
| 17.07.2024 | 1,19 | 1,33 | 1,17 | 1,26 | 5,88% | - |
| 16.07.2024 | 1,24 | 1,30 | 1,15 | 1,19 | -4,03% | - |
| 15.07.2024 | 1,29 | 1,35 | 1,11 | 1,24 | -2,36% | - |
| 12.07.2024 | 1,31 | 1,40 | 1,22 | 1,27 | -5,93% | - |
| 11.07.2024 | 1,42 | 1,44 | 1,34 | 1,35 | -4,59% | - |
| 10.07.2024 | 1,30 | 1,45 | 1,27 | 1,42 | 4,43% | - |
| 09.07.2024 | 1,22 | 1,38 | 1,22 | 1,36 | 6,69% | - |
| 08.07.2024 | 1,26 | 1,32 | 1,21 | 1,27 | 1,20% | 2.400,00 |