1,589$
-7,93%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,73 | 1,73 | 1,59 | 1,59 | -7,95% | - |
| 31.07.2025 | 1,83 | 1,83 | 1,73 | 1,73 | -5,73% | - |
| 30.07.2025 | 1,83 | 1,83 | 1,79 | 1,83 | -0,02% | - |
| 29.07.2025 | 1,92 | 1,92 | 1,83 | 1,83 | -4,68% | - |
| 28.07.2025 | 1,91 | 1,99 | 1,88 | 1,92 | 0,55% | - |
| 25.07.2025 | 1,89 | 1,91 | 1,82 | 1,91 | 0,72% | - |
| 24.07.2025 | 1,78 | 1,91 | 1,78 | 1,90 | 6,07% | - |
| 23.07.2025 | 1,80 | 1,84 | 1,76 | 1,79 | -0,52% | - |
| 22.07.2025 | 1,88 | 1,89 | 1,78 | 1,80 | -2,49% | - |
| 21.07.2025 | 1,84 | 1,90 | 1,82 | 1,84 | 0,26% | - |
| 18.07.2025 | 1,76 | 2,00 | 1,76 | 1,84 | 5,34% | - |
| 17.07.2025 | 1,56 | 1,75 | 1,54 | 1,75 | 10,32% | - |
| 16.07.2025 | 1,57 | 1,61 | 1,57 | 1,58 | 3,28% | - |
| 15.07.2025 | 1,62 | 1,62 | 1,52 | 1,53 | -5,72% | - |
| 14.07.2025 | 1,68 | 1,68 | 1,60 | 1,63 | -0,86% | - |
| 11.07.2025 | 1,66 | 1,67 | 1,64 | 1,64 | -2,66% | - |
| 10.07.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -3,83% | - |
| 09.07.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 1,50% | - |
| 08.07.2025 | 1,69 | 1,77 | 1,69 | 1,73 | -6,93% | - |
| 07.07.2025 | 1,77 | 1,89 | 1,76 | 1,85 | -0,79% | - |
| 03.07.2025 | 1,98 | 1,98 | 1,85 | 1,87 | -1,72% | - |
| 02.07.2025 | 2,04 | 2,09 | 1,90 | 1,90 | -5,79% | - |
| 01.07.2025 | 2,55 | 2,55 | 2,02 | 2,02 | -23,07% | - |
| 30.06.2025 | 2,98 | 3,02 | 2,62 | 2,62 | -14,79% | - |
| 27.06.2025 | 3,03 | 3,11 | 2,96 | 3,08 | -0,19% | - |
| 26.06.2025 | 3,08 | 3,12 | 3,03 | 3,09 | -0,73% | - |
| 25.06.2025 | 3,20 | 3,24 | 3,08 | 3,11 | -2,86% | - |
| 24.06.2025 | 2,79 | 3,20 | 2,79 | 3,20 | 9,16% | - |
| 23.06.2025 | 2,91 | 3,09 | 2,83 | 2,93 | -2,97% | - |
| 20.06.2025 | 2,81 | 3,04 | 2,60 | 3,02 | 14,01% | - |
| 18.06.2025 | 2,63 | 2,68 | 2,59 | 2,65 | -0,49% | - |
| 17.06.2025 | 2,97 | 3,06 | 2,65 | 2,66 | -13,67% | - |
| 16.06.2025 | 3,13 | 3,32 | 3,00 | 3,08 | -1,78% | - |
| 13.06.2025 | 3,46 | 3,49 | 3,14 | 3,14 | -10,57% | - |
| 12.06.2025 | 2,84 | 3,63 | 2,83 | 3,51 | 23,41% | - |
| 11.06.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 5,03% | - |
| 10.06.2025 | 2,96 | 2,96 | 2,70 | 2,71 | -10,03% | - |
| 09.06.2025 | 2,78 | 3,09 | 2,75 | 3,01 | 4,49% | - |
| 06.06.2025 | 2,82 | 2,88 | 2,66 | 2,88 | 1,94% | - |
| 05.06.2025 | 3,04 | 3,05 | 2,83 | 2,83 | -7,64% | - |
| 04.06.2025 | 3,25 | 3,25 | 2,97 | 3,06 | -5,95% | - |
| 03.06.2025 | 2,72 | 3,36 | 2,62 | 3,25 | 27,37% | - |
| 02.06.2025 | 2,94 | 2,96 | 2,46 | 2,55 | -13,19% | - |
| 30.05.2025 | 2,77 | 2,98 | 2,70 | 2,94 | 5,55% | - |
| 29.05.2025 | 3,46 | 3,46 | 2,66 | 2,79 | -18,49% | - |
| 28.05.2025 | 2,35 | 3,71 | 2,35 | 3,42 | 46,70% | - |
| 27.05.2025 | 2,34 | 2,40 | 2,30 | 2,33 | 0,96% | - |
| 23.05.2025 | 1,91 | 2,41 | 1,91 | 2,31 | 20,77% | - |
| 22.05.2025 | 1,72 | 1,94 | 1,72 | 1,91 | -0,64% | - |
| 21.05.2025 | 1,88 | 1,95 | 1,87 | 1,92 | -6,65% | - |
| 20.05.2025 | 2,26 | 2,26 | 2,06 | 2,06 | 0,36% | - |
| 19.05.2025 | 1,77 | 2,26 | 1,77 | 2,05 | 14,38% | - |
| 16.05.2025 | 1,75 | 1,81 | 1,67 | 1,80 | 1,89% | - |
| 15.05.2025 | 1,76 | 1,80 | 1,71 | 1,76 | -1,19% | - |
| 14.05.2025 | 1,58 | 1,90 | 1,58 | 1,78 | 11,98% | - |
| 13.05.2025 | 1,69 | 1,69 | 1,58 | 1,59 | -7,64% | - |
| 12.05.2025 | 1,45 | 2,32 | 1,44 | 1,72 | 22,49% | - |
| 09.05.2025 | 1,32 | 1,48 | 1,32 | 1,41 | 7,56% | - |
| 08.05.2025 | 1,30 | 1,34 | 1,29 | 1,31 | 1,77% | - |
| 07.05.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -2,62% | - |
| 06.05.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -3,34% | - |
| 05.05.2025 | 1,42 | 1,44 | 1,36 | 1,37 | -4,29% | - |
| 02.05.2025 | 1,22 | 1,46 | 1,21 | 1,43 | 13,05% | - |
| 30.04.2025 | 1,20 | 1,30 | 1,20 | 1,26 | 6,78% | - |
| 29.04.2025 | 1,10 | 1,23 | 1,07 | 1,18 | 7,76% | - |
| 28.04.2025 | 1,02 | 1,16 | 1,01 | 1,10 | 6,73% | - |
| 25.04.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -1,81% | - |
| 24.04.2025 | 0,99 | 1,05 | 0,98 | 1,05 | 5,29% | - |
| 23.04.2025 | 0,97 | 1,00 | 0,97 | 0,99 | 2,07% | - |
| 22.04.2025 | 0,96 | 0,98 | 0,96 | 0,97 | 0,68% | - |
| 17.04.2025 | 0,97 | 0,98 | 0,96 | 0,97 | -1,16% | - |
| 16.04.2025 | 0,94 | 0,98 | 0,94 | 0,98 | 3,48% | - |
| 15.04.2025 | 0,95 | 0,95 | 0,94 | 0,95 | 1,11% | - |
| 14.04.2025 | 0,90 | 0,94 | 0,90 | 0,94 | 3,31% | - |
| 11.04.2025 | 0,90 | 0,92 | 0,90 | 0,91 | 1,10% | - |
| 10.04.2025 | 0,92 | 0,92 | 0,89 | 0,90 | -2,98% | - |
| 09.04.2025 | 0,92 | 0,93 | 0,86 | 0,92 | -1,96% | - |
| 08.04.2025 | 0,93 | 0,94 | 0,93 | 0,94 | 1,83% | - |
| 07.04.2025 | 0,96 | 0,96 | 0,91 | 0,93 | -2,08% | - |
| 04.04.2025 | 1,00 | 1,01 | 0,94 | 0,95 | -5,39% | - |
| 03.04.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -3,06% | - |
| 02.04.2025 | 1,00 | 1,05 | 1,00 | 1,03 | 4,28% | - |
| 01.04.2025 | 1,03 | 1,03 | 0,97 | 0,99 | -5,43% | - |
| 31.03.2025 | 1,04 | 1,06 | 1,04 | 1,04 | -0,60% | - |
| 28.03.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -4,20% | - |
| 27.03.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 0,43% | - |
| 26.03.2025 | 1,09 | 1,11 | 1,09 | 1,09 | -0,25% | - |
| 25.03.2025 | 1,14 | 1,15 | 1,10 | 1,10 | -4,79% | - |
| 24.03.2025 | 1,14 | 1,16 | 1,14 | 1,15 | -0,08% | - |
| 21.03.2025 | 1,14 | 1,15 | 1,12 | 1,15 | 1,60% | - |
| 20.03.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 1,14% | - |
| 19.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,89% | - |
| 18.03.2025 | 1,11 | 1,13 | 1,11 | 1,11 | 0,95% | - |
| 17.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,20% | - |
| 14.03.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -2,96% | - |
| 13.03.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 4,09% | - |
| 12.03.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 5,37% | - |
| 11.03.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -1,25% | - |
| 10.03.2025 | 1,04 | 1,07 | 1,04 | 1,04 | -1,78% | - |
| 07.03.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -1,90% | - |