1,010$
-3,81%
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 | 1,04 | 1,10 | 1,00 | 1,01 | -3,81% | 28.454,00 |
| 20.11.2024 | 1,05 | 1,08 | 1,02 | 1,05 | 0,00% | 21.653,00 |
| 19.11.2024 | 1,08 | 1,12 | 1,05 | 1,05 | -3,67% | 13.783,00 |
| 18.11.2024 | 1,12 | 1,14 | 1,09 | 1,09 | -3,96% | 21.100,00 |
| 15.11.2024 | 1,10 | 1,18 | 1,10 | 1,14 | 0,89% | 17.090,00 |
| 14.11.2024 | 1,14 | 1,17 | 1,11 | 1,13 | -2,17% | 29.474,00 |
| 13.11.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -8,00% | 19.584,00 |
| 12.11.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 2,46% | 19.829,00 |
| 11.11.2024 | 1,20 | 1,24 | 1,16 | 1,22 | 1,67% | 42.005,00 |
| 08.11.2024 | 1,16 | 1,25 | 1,16 | 1,20 | 4,35% | 55.656,00 |
| 07.11.2024 | 1,16 | 1,19 | 1,15 | 1,15 | 0,00% | 28.264,00 |
| 06.11.2024 | 1,13 | 1,24 | 1,13 | 1,15 | 0,88% | 47.475,00 |
| 05.11.2024 | 1,19 | 1,22 | 1,14 | 1,14 | -5,00% | 23.326,00 |
| 04.11.2024 | 1,21 | 1,28 | 1,20 | 1,20 | 0,00% | 100.277,00 |
| 01.11.2024 | 1,19 | 1,21 | 1,18 | 1,20 | 1,69% | 44.856,00 |
| 31.10.2024 | 1,17 | 1,21 | 1,10 | 1,18 | 0,85% | 56.267,00 |
| 30.10.2024 | 1,18 | 1,21 | 1,17 | 1,17 | -1,68% | 5.341,00 |
| 29.10.2024 | 1,23 | 1,24 | 1,19 | 1,19 | -6,30% | 40.273,00 |
| 28.10.2024 | 1,28 | 1,28 | 1,25 | 1,27 | -2,31% | 9.970,00 |
| 25.10.2024 | 1,32 | 1,32 | 1,21 | 1,30 | 4,00% | 46.547,00 |
| 24.10.2024 | 1,22 | 1,29 | 1,22 | 1,25 | -9,42% | 11.972,00 |
| 23.10.2024 | 1,40 | 1,41 | 1,37 | 1,38 | -2,13% | 21.920,00 |
| 22.10.2024 | 1,29 | 1,46 | 1,28 | 1,41 | 5,22% | 40.411,00 |
| 21.10.2024 | 1,16 | 1,34 | 1,16 | 1,34 | 13,56% | 41.146,00 |
| 18.10.2024 | 1,17 | 1,21 | 1,17 | 1,18 | -1,67% | 12.623,00 |
| 17.10.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | 4.223,00 |
| 16.10.2024 | 1,17 | 1,19 | 1,17 | 1,19 | -0,83% | 6.039,00 |
| 15.10.2024 | 1,20 | 1,23 | 1,19 | 1,20 | -0,83% | 9.100,00 |
| 14.10.2024 | 1,22 | 1,24 | 1,19 | 1,21 | -2,42% | 24.594,00 |
| 11.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -3,13% | 7.072,00 |
| 10.10.2024 | 1,25 | 1,30 | 1,25 | 1,28 | 4,92% | 6.534,00 |
| 09.10.2024 | 1,20 | 1,27 | 1,20 | 1,22 | 0,00% | 3.521,00 |
| 08.10.2024 | 1,21 | 1,28 | 1,21 | 1,22 | 0,00% | 50.204,00 |
| 07.10.2024 | 1,28 | 1,29 | 1,22 | 1,22 | -3,94% | 3.840,00 |
| 04.10.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 0,55% | 3.244,00 |
| 03.10.2024 | 1,25 | 1,27 | 1,23 | 1,26 | -2,09% | 13.541,00 |
| 02.10.2024 | 1,28 | 1,30 | 1,28 | 1,29 | -0,77% | 6.829,00 |
| 01.10.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -4,41% | 1.955,00 |
| 30.09.2024 | 1,32 | 1,36 | 1,21 | 1,36 | 0,74% | 19.595,00 |
| 27.09.2024 | 1,29 | 1,36 | 1,26 | 1,35 | 3,05% | 20.609,00 |
| 26.09.2024 | 1,23 | 1,32 | 1,23 | 1,31 | 0,00% | 39.723,00 |
| 25.09.2024 | 1,38 | 1,44 | 1,27 | 1,31 | -6,43% | 8.351,00 |
| 24.09.2024 | 1,39 | 1,41 | 1,35 | 1,40 | 0,72% | 30.531,00 |
| 23.09.2024 | 1,47 | 1,50 | 1,35 | 1,39 | -7,33% | 70.883,00 |
| 20.09.2024 | 1,42 | 1,55 | 1,42 | 1,50 | 5,63% | 143.652,00 |
| 19.09.2024 | 1,41 | 1,45 | 1,40 | 1,42 | 0,71% | 16.770,00 |
| 18.09.2024 | 1,37 | 1,43 | 1,37 | 1,41 | 2,17% | 19.049,00 |
| 17.09.2024 | 1,45 | 1,48 | 1,32 | 1,38 | -6,12% | 34.655,00 |
| 16.09.2024 | 1,51 | 1,51 | 1,46 | 1,47 | -2,65% | 15.530,00 |
| 13.09.2024 | 1,47 | 1,53 | 1,41 | 1,51 | 3,42% | 104.882,00 |
| 12.09.2024 | 1,47 | 1,50 | 1,45 | 1,46 | -0,68% | 22.714,00 |
| 11.09.2024 | 1,39 | 1,47 | 1,33 | 1,47 | 5,76% | 42.888,00 |
| 10.09.2024 | 1,37 | 1,39 | 1,34 | 1,39 | -1,42% | 5.067,00 |
| 09.09.2024 | 1,37 | 1,41 | 1,33 | 1,41 | 2,92% | 87.919,00 |
| 06.09.2024 | 1,28 | 1,37 | 1,26 | 1,37 | 5,38% | 19.492,00 |
| 05.09.2024 | 1,28 | 1,30 | 1,24 | 1,30 | 3,17% | 5.227,00 |
| 04.09.2024 | 1,30 | 1,30 | 1,24 | 1,26 | -4,55% | 6.957,00 |
| 03.09.2024 | 1,27 | 1,35 | 1,27 | 1,32 | 3,94% | 38.892,00 |
| 30.08.2024 | 1,16 | 1,30 | 1,16 | 1,27 | 6,72% | 20.961,00 |
| 29.08.2024 | 1,20 | 1,25 | 1,19 | 1,19 | -2,46% | 4.878,00 |
| 28.08.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -4,69% | 5.202,00 |
| 27.08.2024 | 1,29 | 1,36 | 1,28 | 1,28 | -2,29% | 47.404,00 |
| 26.08.2024 | 1,29 | 1,33 | 1,25 | 1,31 | 3,15% | 67.633,00 |
| 23.08.2024 | 1,27 | 1,31 | 1,25 | 1,27 | 5,83% | 59.207,00 |
| 22.08.2024 | 1,22 | 1,25 | 1,12 | 1,20 | -1,64% | 67.964,00 |
| 21.08.2024 | 1,21 | 1,36 | 1,21 | 1,22 | 0,83% | 17.730,00 |
| 20.08.2024 | 1,31 | 1,38 | 1,20 | 1,21 | -12,95% | 121.434,00 |
| 19.08.2024 | 1,47 | 1,47 | 1,36 | 1,39 | 3,73% | 86.615,00 |
| 16.08.2024 | 1,29 | 1,37 | 1,27 | 1,34 | 7,20% | 77.361,00 |
| 15.08.2024 | 1,29 | 1,29 | 1,21 | 1,25 | 2,46% | 55.344,00 |
| 14.08.2024 | 1,33 | 1,36 | 1,20 | 1,22 | -8,96% | 71.363,00 |
| 13.08.2024 | 1,23 | 1,39 | 1,21 | 1,34 | 7,20% | 5.459,00 |
| 12.08.2024 | 1,23 | 1,30 | 1,19 | 1,25 | 3,31% | 15.019,00 |
| 09.08.2024 | 1,31 | 1,32 | 1,21 | 1,21 | -5,47% | 9.765,00 |
| 08.08.2024 | 1,25 | 1,30 | 1,25 | 1,28 | 1,99% | 14.016,00 |
| 07.08.2024 | 1,25 | 1,26 | 1,18 | 1,26 | -1,18% | 14.029,00 |
| 06.08.2024 | 1,20 | 1,27 | 1,19 | 1,27 | 3,25% | 9.410,00 |
| 05.08.2024 | 1,17 | 1,30 | 1,17 | 1,23 | -5,38% | 54.368,00 |
| 02.08.2024 | 1,30 | 1,38 | 1,24 | 1,30 | -7,80% | 86.052,00 |
| 01.08.2024 | 1,50 | 1,56 | 1,40 | 1,41 | -7,84% | 126.573,00 |
| 31.07.2024 | 1,39 | 1,56 | 1,39 | 1,53 | 9,36% | 163.360,00 |
| 30.07.2024 | 1,43 | 1,43 | 1,38 | 1,40 | -2,51% | 18.242,00 |
| 29.07.2024 | 1,41 | 1,44 | 1,37 | 1,44 | 0,35% | 32.675,00 |
| 26.07.2024 | 1,43 | 1,43 | 1,35 | 1,43 | 7,52% | 72.908,00 |
| 25.07.2024 | 1,33 | 1,36 | 1,33 | 1,33 | -2,21% | 89.328,00 |
| 24.07.2024 | 1,41 | 1,41 | 1,28 | 1,36 | -1,45% | 57.687,00 |
| 23.07.2024 | 1,42 | 1,47 | 1,38 | 1,38 | -4,83% | 75.386,00 |
| 22.07.2024 | 1,33 | 1,45 | 1,33 | 1,45 | 6,62% | 62.675,00 |
| 19.07.2024 | 1,36 | 1,39 | 1,35 | 1,36 | 0,74% | 22.953,00 |
| 18.07.2024 | 1,36 | 1,38 | 1,35 | 1,35 | -2,74% | 16.688,00 |
| 17.07.2024 | 1,28 | 1,45 | 1,28 | 1,39 | 6,77% | 115.172,00 |
| 16.07.2024 | 1,30 | 1,37 | 1,26 | 1,30 | -4,97% | 41.554,00 |
| 15.07.2024 | 1,41 | 1,43 | 1,16 | 1,37 | -2,29% | 74.594,00 |
| 12.07.2024 | 1,50 | 1,54 | 1,33 | 1,40 | -4,44% | 149.716,00 |
| 11.07.2024 | 1,52 | 1,55 | 1,44 | 1,47 | -3,62% | 55.532,00 |
| 10.07.2024 | 1,46 | 1,57 | 1,36 | 1,52 | 2,70% | 466.943,00 |
| 09.07.2024 | 1,38 | 1,50 | 1,36 | 1,48 | 8,82% | 426.071,00 |
| 08.07.2024 | 1,34 | 1,43 | 1,33 | 1,36 | -1,45% | 290.130,00 |
| 05.07.2024 | 1,29 | 1,44 | 1,25 | 1,38 | 6,98% | 275.638,00 |
| 03.07.2024 | 1,16 | 1,32 | 1,16 | 1,29 | 11,21% | 222.107,00 |