1,170$
0,83%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,16 | 1,20 | 1,13 | 1,17 | 0,86% | 21.230,00 |
| 28.08.2025 | 1,14 | 1,20 | 1,14 | 1,16 | 0,87% | 9.255,00 |
| 27.08.2025 | 1,25 | 1,28 | 1,13 | 1,15 | -8,00% | 30.992,00 |
| 26.08.2025 | 1,27 | 1,32 | 1,25 | 1,25 | -2,65% | 15.298,00 |
| 25.08.2025 | 1,34 | 1,38 | 1,27 | 1,28 | -7,02% | 22.800,00 |
| 22.08.2025 | 1,24 | 1,39 | 1,22 | 1,38 | 16,05% | 52.296,00 |
| 21.08.2025 | 1,26 | 1,26 | 1,15 | 1,19 | -3,25% | 51.622,00 |
| 20.08.2025 | 1,25 | 1,30 | 1,19 | 1,23 | -2,38% | 18.896,00 |
| 19.08.2025 | 1,27 | 1,38 | 1,26 | 1,26 | -2,33% | 15.040,00 |
| 18.08.2025 | 1,45 | 1,45 | 1,29 | 1,29 | -9,15% | 18.475,00 |
| 15.08.2025 | 1,48 | 1,48 | 1,38 | 1,42 | -4,70% | 8.896,00 |
| 14.08.2025 | 1,46 | 1,53 | 1,46 | 1,49 | -1,97% | 15.116,00 |
| 13.08.2025 | 1,57 | 1,58 | 1,49 | 1,52 | -2,56% | 20.834,00 |
| 12.08.2025 | 1,51 | 1,59 | 1,51 | 1,56 | -1,64% | 16.340,00 |
| 11.08.2025 | 1,56 | 1,60 | 1,51 | 1,59 | 1,02% | 23.218,00 |
| 08.08.2025 | 1,59 | 1,59 | 1,51 | 1,57 | -0,63% | 13.495,00 |
| 07.08.2025 | 1,59 | 1,63 | 1,54 | 1,58 | -0,63% | 21.240,00 |
| 06.08.2025 | 1,60 | 1,62 | 1,55 | 1,59 | -0,62% | 12.114,00 |
| 05.08.2025 | 1,52 | 1,65 | 1,52 | 1,60 | 3,23% | 14.532,00 |
| 04.08.2025 | 1,58 | 1,59 | 1,53 | 1,55 | -0,64% | 25.278,00 |
| 01.08.2025 | 1,63 | 1,68 | 1,55 | 1,56 | -6,02% | 32.082,00 |
| 31.07.2025 | 1,83 | 1,86 | 1,66 | 1,66 | -7,78% | 27.447,00 |
| 30.07.2025 | 1,84 | 1,87 | 1,76 | 1,80 | -2,17% | 12.508,00 |
| 29.07.2025 | 1,96 | 1,96 | 1,79 | 1,84 | -3,66% | 20.406,00 |
| 28.07.2025 | 1,93 | 2,00 | 1,81 | 1,91 | -1,55% | 32.240,00 |
| 25.07.2025 | 1,86 | 1,94 | 1,77 | 1,94 | 1,04% | 74.580,00 |
| 24.07.2025 | 1,83 | 1,94 | 1,75 | 1,92 | 8,47% | 106.266,00 |
| 23.07.2025 | 1,73 | 1,85 | 1,73 | 1,77 | 0,00% | 123.417,00 |
| 22.07.2025 | 1,79 | 1,93 | 1,74 | 1,77 | -3,28% | 63.460,00 |
| 21.07.2025 | 1,84 | 1,94 | 1,80 | 1,83 | -0,54% | 37.930,00 |
| 18.07.2025 | 1,71 | 2,08 | 1,71 | 1,84 | 7,60% | 132.567,00 |
| 17.07.2025 | 1,48 | 1,80 | 1,48 | 1,71 | 8,92% | 66.637,00 |
| 16.07.2025 | 1,54 | 1,64 | 1,54 | 1,57 | 1,29% | 41.204,00 |
| 15.07.2025 | 1,64 | 1,68 | 1,50 | 1,55 | -6,06% | 19.438,00 |
| 14.07.2025 | 1,61 | 1,67 | 1,58 | 1,65 | 1,23% | 25.627,00 |
| 11.07.2025 | 1,68 | 1,68 | 1,62 | 1,63 | -4,12% | 31.677,00 |
| 10.07.2025 | 1,73 | 1,80 | 1,65 | 1,70 | -1,16% | 41.905,00 |
| 09.07.2025 | 1,72 | 1,77 | 1,71 | 1,72 | -1,15% | 24.712,00 |
| 08.07.2025 | 1,81 | 1,89 | 1,67 | 1,74 | -6,95% | 40.036,00 |
| 07.07.2025 | 1,75 | 1,93 | 1,69 | 1,87 | 3,31% | 63.497,00 |
| 03.07.2025 | 1,91 | 2,07 | 1,80 | 1,81 | -6,70% | 40.349,00 |
| 02.07.2025 | 1,98 | 2,12 | 1,85 | 1,94 | -4,57% | 127.115,00 |
| 01.07.2025 | 2,52 | 2,52 | 1,99 | 2,03 | -21,51% | 170.881,00 |
| 30.06.2025 | 3,05 | 3,05 | 2,58 | 2,59 | -17,25% | 261.572,00 |
| 27.06.2025 | 3,04 | 3,20 | 2,91 | 3,13 | 2,62% | 154.612,00 |
| 26.06.2025 | 3,06 | 3,13 | 2,99 | 3,05 | -1,61% | 42.321,00 |
| 25.06.2025 | 3,20 | 3,31 | 3,04 | 3,10 | -3,43% | 131.437,00 |
| 24.06.2025 | 2,87 | 3,24 | 2,63 | 3,21 | 10,69% | 121.168,00 |
| 23.06.2025 | 2,93 | 3,11 | 2,83 | 2,90 | -4,29% | 67.967,00 |
| 20.06.2025 | 2,90 | 3,11 | 2,52 | 3,03 | 14,34% | 266.969,00 |
| 18.06.2025 | 2,58 | 2,72 | 2,53 | 2,65 | 1,92% | 65.127,00 |
| 17.06.2025 | 2,89 | 3,03 | 2,58 | 2,60 | -14,47% | 227.036,00 |
| 16.06.2025 | 3,07 | 3,36 | 2,91 | 3,04 | -2,25% | 86.317,00 |
| 13.06.2025 | 3,49 | 3,54 | 3,11 | 3,11 | -12,39% | 70.930,00 |
| 12.06.2025 | 2,76 | 3,74 | 2,70 | 3,55 | 25,00% | 445.238,00 |
| 11.06.2025 | 2,74 | 2,89 | 2,72 | 2,84 | 5,97% | 38.101,00 |
| 10.06.2025 | 2,85 | 3,05 | 2,68 | 2,68 | -10,67% | 70.018,00 |
| 09.06.2025 | 2,79 | 3,15 | 2,66 | 3,00 | 4,17% | 136.251,00 |
| 06.06.2025 | 2,75 | 2,90 | 2,55 | 2,88 | 2,49% | 69.217,00 |
| 05.06.2025 | 2,93 | 3,16 | 2,80 | 2,81 | -7,26% | 98.683,00 |
| 04.06.2025 | 3,15 | 3,22 | 2,80 | 3,03 | -7,62% | 126.249,00 |
| 03.06.2025 | 2,51 | 3,39 | 2,51 | 3,28 | 26,64% | 550.600,00 |
| 02.06.2025 | 3,01 | 3,01 | 2,40 | 2,59 | -12,50% | 219.350,00 |
| 30.05.2025 | 2,65 | 3,11 | 2,55 | 2,96 | 7,64% | 204.928,00 |
| 29.05.2025 | 3,40 | 3,50 | 2,63 | 2,75 | -19,59% | 406.287,00 |
| 28.05.2025 | 2,32 | 3,79 | 2,32 | 3,42 | 46,15% | 4.808.985,00 |
| 27.05.2025 | 2,38 | 2,44 | 2,19 | 2,34 | 0,00% | 132.616,00 |
| 23.05.2025 | 1,85 | 2,45 | 1,85 | 2,34 | 21,24% | 573.453,00 |
| 22.05.2025 | 1,86 | 1,98 | 1,85 | 1,93 | 0,52% | 16.732,00 |
| 21.05.2025 | 1,96 | 1,99 | 1,77 | 1,92 | -5,42% | 24.623,00 |
| 20.05.2025 | 2,25 | 2,25 | 2,02 | 2,03 | -3,33% | 59.116,00 |
| 19.05.2025 | 1,78 | 2,30 | 1,68 | 2,10 | 17,98% | 1.342.207,00 |
| 16.05.2025 | 1,65 | 1,82 | 1,65 | 1,78 | 1,25% | 31.586,00 |
| 15.05.2025 | 1,78 | 1,82 | 1,70 | 1,76 | -1,24% | 58.624,00 |
| 14.05.2025 | 1,56 | 1,92 | 1,55 | 1,78 | 11,95% | 950.110,00 |
| 13.05.2025 | 1,68 | 1,69 | 1,54 | 1,59 | -8,62% | 226.306,00 |
| 12.05.2025 | 1,45 | 2,39 | 1,45 | 1,74 | 25,18% | 2.772.205,00 |
| 09.05.2025 | 1,30 | 1,50 | 1,30 | 1,39 | 4,51% | 166.550,00 |
| 08.05.2025 | 1,30 | 1,36 | 1,27 | 1,33 | 1,68% | 10.469,00 |
| 07.05.2025 | 1,30 | 1,32 | 1,26 | 1,31 | -0,91% | 34.656,00 |
| 06.05.2025 | 1,34 | 1,41 | 1,31 | 1,32 | -3,65% | 41.603,00 |
| 05.05.2025 | 1,37 | 1,45 | 1,36 | 1,37 | -6,16% | 34.096,00 |
| 02.05.2025 | 1,22 | 1,50 | 1,22 | 1,46 | 21,67% | 979.107,00 |
| 01.05.2025 | 1,24 | 1,29 | 1,13 | 1,20 | -4,76% | 100.089,00 |
| 30.04.2025 | 1,17 | 1,31 | 1,17 | 1,26 | 6,78% | 276.526,00 |
| 29.04.2025 | 1,10 | 1,25 | 1,05 | 1,18 | 8,26% | 162.669,00 |
| 28.04.2025 | 0,99 | 1,19 | 0,99 | 1,09 | 2,83% | 124.660,00 |
| 25.04.2025 | 1,08 | 1,08 | 0,99 | 1,06 | 0,95% | 5.639,00 |
| 24.04.2025 | 0,96 | 1,06 | 0,96 | 1,05 | 7,14% | 76.341,00 |
| 23.04.2025 | 1,01 | 1,01 | 0,98 | 0,98 | 0,20% | 2.895,00 |
| 22.04.2025 | 0,95 | 1,00 | 0,95 | 0,98 | 0,82% | 2.155,00 |
| 21.04.2025 | 0,93 | 0,97 | 0,92 | 0,97 | 4,86% | 9.875,00 |
| 17.04.2025 | 0,95 | 0,98 | 0,93 | 0,93 | -7,50% | 1.832,00 |
| 16.04.2025 | 0,97 | 1,02 | 0,93 | 1,00 | 3,09% | 41.346,00 |
| 15.04.2025 | 0,97 | 0,97 | 0,92 | 0,97 | 0,00% | 5.845,00 |
| 14.04.2025 | 0,88 | 0,97 | 0,88 | 0,97 | 5,43% | 11.084,00 |
| 11.04.2025 | 0,96 | 0,96 | 0,88 | 0,92 | 0,00% | 4.447,00 |
| 10.04.2025 | 0,89 | 0,92 | 0,89 | 0,92 | -3,16% | 3.802,00 |
| 09.04.2025 | 0,88 | 0,97 | 0,85 | 0,95 | 3,26% | 50.008,00 |
| 08.04.2025 | 0,95 | 0,97 | 0,91 | 0,92 | 1,21% | 13.222,00 |