1,075$
-0,31%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 1,08 | 1,09 | 1,07 | 1,08 | -0,16% | - |
| 01.06.2023 | 1,04 | 1,09 | 1,04 | 1,08 | 5,31% | - |
| 31.05.2023 | 1,07 | 1,07 | 1,02 | 1,02 | -4,54% | - |
| 30.05.2023 | 1,05 | 1,10 | 1,05 | 1,07 | 0,72% | - |
| 26.05.2023 | 1,06 | 1,10 | 1,06 | 1,06 | -0,28% | - |
| 25.05.2023 | 1,10 | 1,12 | 1,07 | 1,07 | -3,33% | - |
| 24.05.2023 | 1,07 | 1,12 | 1,07 | 1,10 | 2,13% | - |
| 23.05.2023 | 0,99 | 1,08 | 0,99 | 1,08 | 6,88% | - |
| 22.05.2023 | 1,02 | 1,02 | 1,00 | 1,01 | 1,19% | - |
| 19.05.2023 | 1,03 | 1,03 | 0,99 | 1,00 | -1,98% | - |
| 18.05.2023 | 1,03 | 1,05 | 1,02 | 1,02 | -0,76% | - |
| 17.05.2023 | 1,02 | 1,03 | 1,02 | 1,03 | 0,29% | - |
| 16.05.2023 | 0,99 | 1,03 | 0,99 | 1,02 | 3,26% | - |
| 15.05.2023 | 0,94 | 0,99 | 0,94 | 0,99 | 2,08% | - |
| 12.05.2023 | 0,97 | 0,98 | 0,97 | 0,97 | 1,98% | - |
| 11.05.2023 | 0,97 | 0,97 | 0,94 | 0,95 | -1,48% | - |
| 10.05.2023 | 0,96 | 0,98 | 0,96 | 0,97 | -0,80% | - |
| 09.05.2023 | 0,98 | 0,98 | 0,97 | 0,98 | 0,01% | - |
| 08.05.2023 | 0,99 | 0,99 | 0,98 | 0,98 | -1,32% | - |
| 05.05.2023 | 0,94 | 0,99 | 0,94 | 0,99 | 3,46% | - |
| 04.05.2023 | 0,93 | 0,96 | 0,93 | 0,96 | 3,69% | - |
| 03.05.2023 | 0,96 | 0,99 | 0,91 | 0,92 | -4,66% | - |
| 02.05.2023 | 0,99 | 0,99 | 0,95 | 0,97 | -6,19% | - |
| 28.04.2023 | 1,07 | 1,07 | 1,02 | 1,03 | -3,51% | - |
| 27.04.2023 | 1,09 | 1,09 | 1,07 | 1,07 | -1,14% | - |
| 26.04.2023 | 1,09 | 1,09 | 1,08 | 1,08 | -1,50% | - |
| 25.04.2023 | 1,10 | 1,10 | 1,09 | 1,10 | -0,67% | - |
| 24.04.2023 | 1,14 | 1,15 | 1,10 | 1,10 | -0,64% | - |
| 21.04.2023 | 1,09 | 1,12 | 1,09 | 1,11 | 2,68% | - |
| 20.04.2023 | 1,09 | 1,10 | 1,08 | 1,08 | -0,87% | - |
| 19.04.2023 | 1,12 | 1,12 | 1,09 | 1,09 | -3,20% | - |
| 18.04.2023 | 1,12 | 1,13 | 1,10 | 1,13 | 1,16% | - |
| 17.04.2023 | 1,15 | 1,15 | 1,11 | 1,11 | -2,52% | - |
| 14.04.2023 | 1,16 | 1,16 | 1,13 | 1,14 | 1,55% | - |
| 13.04.2023 | 1,14 | 1,16 | 1,13 | 1,13 | -1,12% | - |
| 12.04.2023 | 1,14 | 1,17 | 1,14 | 1,14 | -0,61% | - |
| 11.04.2023 | 1,14 | 1,15 | 1,13 | 1,15 | -2,05% | - |
| 06.04.2023 | 1,16 | 1,18 | 1,15 | 1,17 | 0,29% | - |
| 05.04.2023 | 1,19 | 1,19 | 1,17 | 1,17 | -2,26% | - |
| 04.04.2023 | 1,20 | 1,22 | 1,19 | 1,19 | -0,97% | - |
| 03.04.2023 | 1,21 | 1,22 | 1,19 | 1,21 | 0,86% | - |
| 31.03.2023 | 1,20 | 1,20 | 1,18 | 1,19 | 0,37% | - |
| 30.03.2023 | 1,17 | 1,19 | 1,16 | 1,19 | 1,67% | - |
| 29.03.2023 | 1,15 | 1,18 | 1,15 | 1,17 | 1,67% | - |
| 28.03.2023 | 1,15 | 1,20 | 1,13 | 1,15 | -0,10% | - |
| 27.03.2023 | 1,18 | 1,18 | 1,15 | 1,15 | 0,87% | - |
| 24.03.2023 | 1,18 | 1,18 | 1,14 | 1,14 | -2,73% | - |
| 23.03.2023 | 1,15 | 1,18 | 1,15 | 1,17 | 1,70% | - |
| 22.03.2023 | 1,18 | 1,18 | 1,14 | 1,16 | -2,47% | - |
| 21.03.2023 | 1,18 | 1,19 | 1,18 | 1,18 | 1,49% | - |
| 20.03.2023 | 1,21 | 1,21 | 1,16 | 1,17 | -2,69% | - |
| 17.03.2023 | 1,19 | 1,21 | 1,18 | 1,20 | -1,54% | - |
| 16.03.2023 | 1,18 | 1,22 | 1,16 | 1,22 | 3,33% | - |
| 15.03.2023 | 1,29 | 1,29 | 1,14 | 1,18 | -8,68% | - |
| 14.03.2023 | 1,27 | 1,30 | 1,22 | 1,29 | 2,55% | - |
| 13.03.2023 | 1,30 | 1,30 | 1,25 | 1,26 | -5,29% | - |
| 10.03.2023 | 1,35 | 1,37 | 1,32 | 1,33 | -3,68% | - |
| 09.03.2023 | 1,31 | 1,40 | 1,30 | 1,38 | 5,73% | - |
| 08.03.2023 | 1,26 | 1,32 | 1,26 | 1,31 | 3,64% | - |
| 07.03.2023 | 1,29 | 1,29 | 1,26 | 1,26 | -2,30% | - |
| 06.03.2023 | 1,35 | 1,35 | 1,29 | 1,29 | -5,78% | - |
| 03.03.2023 | 1,32 | 1,38 | 1,31 | 1,37 | 4,44% | - |
| 02.03.2023 | 1,31 | 1,32 | 1,31 | 1,31 | -1,21% | - |
| 01.03.2023 | 1,38 | 1,39 | 1,33 | 1,33 | -6,14% | - |
| 28.02.2023 | 1,44 | 1,44 | 1,41 | 1,41 | -1,94% | - |
| 27.02.2023 | 1,45 | 1,46 | 1,43 | 1,44 | -0,89% | - |
| 24.02.2023 | 1,42 | 1,46 | 1,41 | 1,45 | 1,39% | - |
| 23.02.2023 | 1,43 | 1,44 | 1,41 | 1,43 | -0,53% | - |
| 22.02.2023 | 1,44 | 1,46 | 1,44 | 1,44 | -0,19% | - |
| 21.02.2023 | 1,48 | 1,48 | 1,44 | 1,44 | -2,37% | - |
| 17.02.2023 | 1,45 | 1,48 | 1,45 | 1,48 | 2,53% | - |
| 16.02.2023 | 1,38 | 1,46 | 1,38 | 1,44 | 3,84% | - |
| 15.02.2023 | 1,35 | 1,41 | 1,34 | 1,39 | 2,37% | - |
| 14.02.2023 | 1,31 | 1,38 | 1,28 | 1,36 | 2,60% | - |
| 13.02.2023 | 1,34 | 1,34 | 1,32 | 1,32 | -2,18% | - |
| 10.02.2023 | 1,36 | 1,37 | 1,35 | 1,35 | -0,99% | - |
| 09.02.2023 | 1,30 | 1,37 | 1,30 | 1,37 | 4,34% | - |
| 08.02.2023 | 1,35 | 1,37 | 1,31 | 1,31 | -2,46% | - |
| 07.02.2023 | 1,26 | 1,36 | 1,25 | 1,34 | 6,25% | - |
| 06.02.2023 | 1,27 | 1,27 | 1,26 | 1,26 | 0,16% | - |
| 03.02.2023 | 1,25 | 1,26 | 1,23 | 1,26 | 1,86% | - |
| 02.02.2023 | 1,25 | 1,26 | 1,22 | 1,24 | -0,82% | - |
| 01.02.2023 | 1,25 | 1,29 | 1,22 | 1,25 | 1,55% | - |
| 31.01.2023 | 1,19 | 1,32 | 1,19 | 1,23 | 2,64% | - |
| 30.01.2023 | 1,19 | 1,21 | 1,19 | 1,20 | 0,67% | - |
| 27.01.2023 | 1,19 | 1,19 | 1,18 | 1,19 | 1,23% | - |
| 26.01.2023 | 1,19 | 1,22 | 1,17 | 1,18 | -1,83% | - |
| 25.01.2023 | 1,23 | 1,23 | 1,20 | 1,20 | -2,55% | - |
| 24.01.2023 | 1,19 | 1,23 | 1,19 | 1,23 | 2,88% | - |
| 23.01.2023 | 1,20 | 1,20 | 1,17 | 1,19 | 1,47% | - |
| 20.01.2023 | 1,18 | 1,21 | 1,17 | 1,18 | -0,19% | - |
| 19.01.2023 | 1,17 | 1,22 | 1,17 | 1,18 | 1,12% | - |
| 18.01.2023 | 1,18 | 1,22 | 1,16 | 1,17 | -1,21% | - |
| 17.01.2023 | 1,21 | 1,21 | 1,18 | 1,18 | -2,86% | - |
| 16.01.2023 | 1,22 | 1,22 | 1,21 | 1,21 | 0,26% | - |
| 13.01.2023 | 1,18 | 1,21 | 1,18 | 1,21 | 3,03% | - |
| 12.01.2023 | 1,17 | 1,18 | 1,16 | 1,18 | -0,29% | - |
| 11.01.2023 | 1,23 | 1,23 | 1,18 | 1,18 | -3,41% | - |
| 10.01.2023 | 1,17 | 1,22 | 1,17 | 1,22 | 3,21% | - |
| 09.01.2023 | 1,21 | 1,23 | 1,18 | 1,18 | -1,99% | - |