1,051$
-1,13%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1,07 | 1,11 | 1,06 | 1,06 | -0,66% | - |
| 20.11.2024 | 1,06 | 1,08 | 1,06 | 1,06 | -0,72% | - |
| 19.11.2024 | 1,12 | 1,12 | 1,07 | 1,07 | -2,94% | - |
| 18.11.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -2,41% | - |
| 15.11.2024 | 1,13 | 1,15 | 1,12 | 1,13 | -0,33% | - |
| 14.11.2024 | 1,14 | 1,17 | 1,12 | 1,13 | -2,84% | - |
| 13.11.2024 | 1,24 | 1,24 | 1,17 | 1,17 | -4,55% | - |
| 12.11.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -0,02% | - |
| 11.11.2024 | 1,19 | 1,22 | 1,18 | 1,22 | 3,57% | - |
| 08.11.2024 | 1,17 | 1,22 | 1,17 | 1,18 | 1,95% | - |
| 07.11.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,71% | - |
| 06.11.2024 | 1,16 | 1,20 | 1,15 | 1,17 | 0,82% | - |
| 05.11.2024 | 1,22 | 1,22 | 1,15 | 1,16 | -4,02% | - |
| 04.11.2024 | 1,21 | 1,27 | 1,21 | 1,21 | 0,41% | - |
| 01.11.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 3,25% | - |
| 31.10.2024 | 1,18 | 1,18 | 1,13 | 1,16 | -2,34% | - |
| 30.10.2024 | 1,21 | 1,23 | 1,19 | 1,19 | -1,80% | - |
| 29.10.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -4,36% | - |
| 28.10.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -2,46% | - |
| 25.10.2024 | 1,31 | 1,31 | 1,25 | 1,30 | 3,76% | - |
| 24.10.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -9,05% | - |
| 23.10.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -2,73% | - |
| 22.10.2024 | 1,37 | 1,42 | 1,31 | 1,42 | 8,10% | - |
| 21.10.2024 | 1,17 | 1,31 | 1,16 | 1,31 | 10,80% | - |
| 18.10.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -1,15% | - |
| 17.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,78% | - |
| 16.10.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -0,59% | - |
| 15.10.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -2,48% | - |
| 14.10.2024 | 1,26 | 1,26 | 1,21 | 1,22 | -1,45% | - |
| 11.10.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -2,59% | - |
| 10.10.2024 | 1,26 | 1,28 | 1,25 | 1,28 | 3,76% | - |
| 09.10.2024 | 1,23 | 1,26 | 1,23 | 1,23 | -0,42% | - |
| 08.10.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -0,36% | - |
| 07.10.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -1,87% | - |
| 04.10.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,21% | - |
| 03.10.2024 | 1,25 | 1,26 | 1,23 | 1,26 | -2,40% | - |
| 02.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,71% | - |
| 01.10.2024 | 1,34 | 1,35 | 1,31 | 1,31 | -2,59% | - |
| 30.09.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 0,94% | - |
| 27.09.2024 | 1,31 | 1,34 | 1,26 | 1,34 | 1,87% | - |
| 26.09.2024 | 1,32 | 1,34 | 1,27 | 1,31 | 0,57% | - |
| 25.09.2024 | 1,42 | 1,42 | 1,30 | 1,30 | -5,33% | - |
| 24.09.2024 | 1,42 | 1,42 | 1,36 | 1,38 | 0,93% | - |
| 23.09.2024 | 1,48 | 1,48 | 1,34 | 1,36 | -7,85% | - |
| 20.09.2024 | 1,43 | 1,52 | 1,43 | 1,48 | 4,41% | - |
| 19.09.2024 | 1,45 | 1,45 | 1,42 | 1,42 | 0,37% | - |
| 18.09.2024 | 1,41 | 1,43 | 1,40 | 1,41 | 1,78% | - |
| 17.09.2024 | 1,46 | 1,46 | 1,35 | 1,39 | -5,63% | - |
| 16.09.2024 | 1,43 | 1,48 | 1,43 | 1,47 | -1,48% | - |
| 13.09.2024 | 1,48 | 1,50 | 1,45 | 1,49 | 2,70% | - |
| 12.09.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -0,21% | - |
| 11.09.2024 | 1,37 | 1,46 | 1,36 | 1,46 | 7,08% | - |
| 10.09.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -1,17% | - |
| 09.09.2024 | 1,37 | 1,38 | 1,33 | 1,38 | 1,43% | - |
| 06.09.2024 | 1,30 | 1,36 | 1,28 | 1,36 | 4,40% | - |
| 05.09.2024 | 1,26 | 1,30 | 1,25 | 1,30 | 2,46% | - |
| 04.09.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -4,23% | - |
| 03.09.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 3,43% | - |
| 30.08.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 6,47% | - |
| 29.08.2024 | 1,31 | 1,31 | 1,20 | 1,20 | -2,85% | - |
| 28.08.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -4,46% | - |
| 27.08.2024 | 1,32 | 1,33 | 1,30 | 1,30 | 0,82% | - |
| 26.08.2024 | 1,32 | 1,34 | 1,27 | 1,29 | 1,29% | - |
| 23.08.2024 | 1,32 | 1,32 | 1,27 | 1,27 | 6,06% | - |
| 22.08.2024 | 1,22 | 1,22 | 1,15 | 1,20 | -1,70% | - |
| 21.08.2024 | 1,28 | 1,29 | 1,22 | 1,22 | -0,60% | - |
| 20.08.2024 | 1,38 | 1,38 | 1,23 | 1,23 | -11,67% | - |
| 19.08.2024 | 1,40 | 1,43 | 1,37 | 1,39 | 2,75% | - |
| 16.08.2024 | 1,29 | 1,35 | 1,29 | 1,35 | 8,81% | - |
| 15.08.2024 | 1,28 | 1,28 | 1,23 | 1,24 | -0,51% | - |
| 14.08.2024 | 1,30 | 1,33 | 1,25 | 1,25 | -4,15% | - |
| 13.08.2024 | 1,26 | 1,32 | 1,25 | 1,30 | 2,55% | - |
| 12.08.2024 | 1,23 | 1,29 | 1,23 | 1,27 | 4,01% | - |
| 09.08.2024 | 1,35 | 1,35 | 1,21 | 1,22 | -5,21% | - |
| 08.08.2024 | 1,25 | 1,30 | 1,23 | 1,29 | 2,55% | - |
| 07.08.2024 | 1,23 | 1,26 | 1,21 | 1,25 | -0,79% | - |
| 06.08.2024 | 1,17 | 1,27 | 1,17 | 1,26 | 1,01% | - |
| 05.08.2024 | 1,27 | 1,29 | 1,21 | 1,25 | -3,23% | - |
| 02.08.2024 | 1,41 | 1,41 | 1,26 | 1,29 | -9,42% | - |
| 01.08.2024 | 1,55 | 1,55 | 1,43 | 1,43 | -6,65% | - |
| 31.07.2024 | 1,44 | 1,55 | 1,44 | 1,53 | 8,88% | - |
| 30.07.2024 | 1,43 | 1,43 | 1,39 | 1,41 | -1,29% | - |
| 29.07.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 2,38% | - |
| 26.07.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 5,36% | - |
| 25.07.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -1,12% | - |
| 24.07.2024 | 1,40 | 1,40 | 1,30 | 1,33 | -5,19% | - |
| 23.07.2024 | 1,42 | 1,45 | 1,41 | 1,41 | -1,02% | - |
| 22.07.2024 | 1,47 | 1,47 | 1,37 | 1,42 | 3,37% | - |
| 19.07.2024 | 1,37 | 1,38 | 1,36 | 1,38 | 1,12% | - |
| 18.07.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -1,05% | - |
| 17.07.2024 | 1,30 | 1,40 | 1,29 | 1,38 | 5,85% | - |
| 16.07.2024 | 1,40 | 1,40 | 1,27 | 1,30 | -3,58% | - |
| 15.07.2024 | 1,42 | 1,44 | 1,23 | 1,35 | -3,78% | - |
| 12.07.2024 | 1,49 | 1,50 | 1,35 | 1,40 | -4,99% | - |
| 11.07.2024 | 1,54 | 1,54 | 1,46 | 1,47 | -3,24% | - |
| 10.07.2024 | 1,47 | 1,55 | 1,39 | 1,52 | 3,55% | - |
| 09.07.2024 | 1,38 | 1,48 | 1,37 | 1,47 | 7,14% | - |
| 08.07.2024 | 1,32 | 1,41 | 1,32 | 1,37 | 1,55% | - |
| 05.07.2024 | 1,30 | 1,41 | 1,27 | 1,35 | 4,51% | - |
| 03.07.2024 | 1,19 | 1,31 | 1,19 | 1,29 | 9,71% | - |