Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2022 | 1,35 | 1,39 | 1,35 | 1,39 | 2,21% | 38.046,00 |
| 29.11.2022 | 1,35 | 1,38 | 1,35 | 1,36 | 2,26% | 26.979,00 |
| 28.11.2022 | 1,42 | 1,42 | 1,33 | 1,33 | -5,00% | 77.095,00 |
| 25.11.2022 | 1,34 | 1,44 | 1,34 | 1,40 | 4,48% | 41.324,00 |
| 23.11.2022 | 1,31 | 1,35 | 1,31 | 1,34 | 1,52% | 75.476,00 |
| 22.11.2022 | 1,33 | 1,35 | 1,30 | 1,32 | 0,00% | 95.609,00 |
| 21.11.2022 | 1,35 | 1,37 | 1,30 | 1,32 | 3,94% | 229.770,00 |
| 18.11.2022 | 1,26 | 1,30 | 1,26 | 1,27 | 1,60% | 39.376,00 |
| 17.11.2022 | 1,25 | 1,29 | 1,24 | 1,25 | -1,57% | 30.092,00 |
| 16.11.2022 | 1,29 | 1,30 | 1,25 | 1,27 | -1,17% | 38.165,00 |
| 15.11.2022 | 1,30 | 1,30 | 1,27 | 1,29 | 0,39% | 49.242,00 |
| 14.11.2022 | 1,28 | 1,30 | 1,26 | 1,28 | 1,59% | 34.451,00 |
| 11.11.2022 | 1,27 | 1,30 | 1,22 | 1,26 | -3,08% | 69.600,00 |
| 10.11.2022 | 1,29 | 1,30 | 1,25 | 1,30 | 4,25% | 42.705,00 |
| 09.11.2022 | 1,30 | 1,30 | 1,23 | 1,25 | -3,93% | 52.871,00 |
| 08.11.2022 | 1,30 | 1,30 | 1,27 | 1,30 | 1,41% | 40.083,00 |
| 07.11.2022 | 1,29 | 1,30 | 1,26 | 1,28 | 3,23% | 71.499,00 |
| 04.11.2022 | 1,29 | 1,29 | 1,23 | 1,24 | -0,80% | 50.397,00 |
| 03.11.2022 | 1,14 | 1,29 | 1,14 | 1,25 | 7,76% | 118.393,00 |
| 02.11.2022 | 1,21 | 1,21 | 1,14 | 1,16 | -4,05% | 44.777,00 |
| 01.11.2022 | 1,19 | 1,22 | 1,18 | 1,21 | 4,22% | 92.304,00 |
| 31.10.2022 | 1,18 | 1,21 | 1,16 | 1,16 | -1,61% | 31.393,00 |
| 28.10.2022 | 1,21 | 1,22 | 1,16 | 1,18 | -0,92% | 42.152,00 |
| 27.10.2022 | 1,15 | 1,21 | 1,15 | 1,19 | 2,59% | 64.416,00 |
| 26.10.2022 | 1,22 | 1,23 | 1,15 | 1,16 | -4,13% | 54.734,00 |
| 25.10.2022 | 1,17 | 1,24 | 1,17 | 1,21 | 4,31% | 98.924,00 |
| 24.10.2022 | 1,14 | 1,18 | 1,13 | 1,16 | 0,87% | 42.701,00 |
| 21.10.2022 | 1,17 | 1,18 | 1,14 | 1,15 | -1,54% | 33.622,00 |
| 20.10.2022 | 1,15 | 1,19 | 1,15 | 1,17 | 1,57% | 19.219,00 |
| 19.10.2022 | 1,20 | 1,20 | 1,15 | 1,15 | -0,86% | 27.314,00 |
| 18.10.2022 | 1,15 | 1,18 | 1,14 | 1,16 | 2,65% | 43.191,00 |
| 17.10.2022 | 1,12 | 1,16 | 1,12 | 1,13 | 0,89% | 80.446,00 |
| 14.10.2022 | 1,14 | 1,15 | 1,11 | 1,12 | -1,75% | 15.109,00 |
| 13.10.2022 | 1,13 | 1,16 | 1,11 | 1,14 | 0,88% | 54.680,00 |
| 12.10.2022 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | 52.777,00 |
| 11.10.2022 | 1,16 | 1,19 | 1,13 | 1,13 | -3,42% | 31.341,00 |
| 10.10.2022 | 1,17 | 1,20 | 1,15 | 1,17 | -0,85% | 26.940,00 |
| 07.10.2022 | 1,21 | 1,21 | 1,18 | 1,18 | -2,88% | 27.207,00 |
| 06.10.2022 | 1,24 | 1,24 | 1,21 | 1,22 | 0,41% | 16.192,00 |
| 05.10.2022 | 1,20 | 1,24 | 1,19 | 1,21 | -0,82% | 57.958,00 |
| 04.10.2022 | 1,24 | 1,24 | 1,22 | 1,22 | 1,24% | 36.081,00 |
| 03.10.2022 | 1,18 | 1,22 | 1,17 | 1,21 | 2,99% | 42.596,00 |
| 30.09.2022 | 1,16 | 1,21 | 1,16 | 1,17 | -0,59% | 16.235,00 |
| 29.09.2022 | 1,16 | 1,19 | 1,15 | 1,18 | 0,60% | 17.528,00 |
| 28.09.2022 | 1,15 | 1,19 | 1,14 | 1,17 | 0,86% | 105.324,00 |
| 27.09.2022 | 1,19 | 1,21 | 1,15 | 1,16 | -1,69% | 60.047,00 |
| 26.09.2022 | 1,20 | 1,22 | 1,16 | 1,18 | -1,67% | 40.279,00 |
| 23.09.2022 | 1,20 | 1,23 | 1,18 | 1,20 | -1,64% | 70.488,00 |
| 22.09.2022 | 1,25 | 1,25 | 1,21 | 1,22 | -3,17% | 92.009,00 |
| 21.09.2022 | 1,26 | 1,29 | 1,25 | 1,26 | -1,56% | 71.852,00 |
| 20.09.2022 | 1,26 | 1,32 | 1,26 | 1,28 | 0,00% | 27.071,00 |
| 19.09.2022 | 1,33 | 1,34 | 1,28 | 1,28 | -4,48% | 38.800,00 |
| 16.09.2022 | 1,28 | 1,36 | 1,26 | 1,34 | 3,08% | 97.585,00 |
| 15.09.2022 | 1,32 | 1,34 | 1,29 | 1,30 | -0,76% | 76.281,00 |
| 14.09.2022 | 1,33 | 1,35 | 1,30 | 1,31 | 0,77% | 19.741,00 |
| 13.09.2022 | 1,34 | 1,35 | 1,28 | 1,30 | -2,99% | 142.675,00 |
| 12.09.2022 | 1,37 | 1,38 | 1,33 | 1,34 | 0,00% | 43.193,00 |
| 09.09.2022 | 1,39 | 1,41 | 1,32 | 1,34 | -4,22% | 130.181,00 |
| 08.09.2022 | 1,39 | 1,41 | 1,37 | 1,40 | -0,78% | 70.681,00 |
| 07.09.2022 | 1,38 | 1,43 | 1,37 | 1,41 | 0,00% | 52.287,00 |
| 06.09.2022 | 1,41 | 1,44 | 1,38 | 1,41 | 0,00% | 142.800,00 |
| 02.09.2022 | 1,46 | 1,48 | 1,41 | 1,41 | -2,76% | 63.810,00 |
| 01.09.2022 | 1,50 | 1,50 | 1,42 | 1,45 | -3,33% | 108.230,00 |
| 31.08.2022 | 1,54 | 1,57 | 1,50 | 1,50 | -3,97% | 149.278,00 |
| 30.08.2022 | 1,50 | 1,59 | 1,47 | 1,56 | 6,26% | 802.371,00 |
| 29.08.2022 | 1,43 | 1,50 | 1,43 | 1,47 | 0,68% | 146.738,00 |
| 26.08.2022 | 1,47 | 1,48 | 1,45 | 1,46 | 0,69% | 30.029,00 |
| 25.08.2022 | 1,50 | 1,50 | 1,44 | 1,45 | -1,89% | 76.203,00 |
| 24.08.2022 | 1,49 | 1,50 | 1,47 | 1,48 | -0,07% | 29.798,00 |
| 23.08.2022 | 1,47 | 1,50 | 1,41 | 1,48 | -0,74% | 160.567,00 |
| 22.08.2022 | 1,50 | 1,53 | 1,45 | 1,49 | -2,61% | 81.023,00 |
| 19.08.2022 | 1,50 | 1,53 | 1,50 | 1,53 | 0,00% | 35.864,00 |
| 18.08.2022 | 1,52 | 1,54 | 1,51 | 1,53 | -0,65% | 28.550,00 |
| 17.08.2022 | 1,55 | 1,57 | 1,52 | 1,54 | 0,00% | 47.024,00 |
| 16.08.2022 | 1,57 | 1,57 | 1,54 | 1,54 | -1,91% | 87.884,00 |
| 15.08.2022 | 1,55 | 1,58 | 1,55 | 1,57 | 0,00% | 40.110,00 |
| 12.08.2022 | 1,56 | 1,60 | 1,55 | 1,57 | 0,00% | 60.001,00 |
| 11.08.2022 | 1,55 | 1,58 | 1,55 | 1,57 | 0,64% | 41.830,00 |
| 10.08.2022 | 1,54 | 1,58 | 1,54 | 1,56 | 0,65% | 42.821,00 |
| 09.08.2022 | 1,54 | 1,58 | 1,54 | 1,55 | 0,00% | 250.497,00 |
| 08.08.2022 | 1,60 | 1,60 | 1,54 | 1,55 | 0,65% | 35.946,00 |
| 05.08.2022 | 1,58 | 1,61 | 1,50 | 1,54 | -4,94% | 103.618,00 |
| 04.08.2022 | 1,60 | 1,64 | 1,59 | 1,62 | 1,89% | 59.509,00 |
| 03.08.2022 | 1,58 | 1,60 | 1,56 | 1,59 | 0,63% | 91.910,00 |
| 02.08.2022 | 1,57 | 1,58 | 1,55 | 1,58 | 1,28% | 37.815,00 |
| 01.08.2022 | 1,60 | 1,65 | 1,52 | 1,56 | -2,50% | 164.431,00 |
| 29.07.2022 | 1,57 | 1,60 | 1,50 | 1,60 | 1,91% | 131.568,00 |
| 28.07.2022 | 1,58 | 1,62 | 1,56 | 1,57 | -0,63% | 84.369,00 |
| 27.07.2022 | 1,59 | 1,63 | 1,58 | 1,58 | -0,63% | 63.651,00 |
| 26.07.2022 | 1,63 | 1,64 | 1,59 | 1,59 | -1,24% | 105.682,00 |
| 25.07.2022 | 1,63 | 1,71 | 1,60 | 1,61 | 1,90% | 437.675,00 |
| 22.07.2022 | 1,55 | 1,61 | 1,55 | 1,58 | 1,28% | 54.747,00 |
| 21.07.2022 | 1,53 | 1,61 | 1,51 | 1,56 | 2,63% | 76.292,00 |
| 20.07.2022 | 1,49 | 1,55 | 1,49 | 1,52 | 0,66% | 51.608,00 |
| 19.07.2022 | 1,50 | 1,55 | 1,50 | 1,51 | -2,58% | 35.444,00 |
| 18.07.2022 | 1,50 | 1,55 | 1,50 | 1,55 | 1,64% | 29.233,00 |
| 15.07.2022 | 1,49 | 1,53 | 1,48 | 1,53 | -0,97% | 76.584,00 |
| 13.07.2022 | 1,51 | 1,58 | 1,49 | 1,54 | -0,01% | 75.351,00 |
| 12.07.2022 | 1,47 | 1,57 | 1,47 | 1,54 | 3,36% | 81.355,00 |
| 11.07.2022 | 1,49 | 1,53 | 1,48 | 1,49 | -3,25% | 22.407,00 |