0,770$
-0,77%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 0,78 | 0,79 | 0,77 | 0,77 | -0,77% | 396.200,00 |
| 14.10.2025 | 0,82 | 0,82 | 0,76 | 0,78 | -4,90% | 387.679,00 |
| 13.10.2025 | 0,83 | 0,84 | 0,81 | 0,82 | -2,04% | 52.631,00 |
| 10.10.2025 | 0,92 | 0,92 | 0,83 | 0,83 | -8,06% | 26.294,00 |
| 09.10.2025 | 0,88 | 0,91 | 0,88 | 0,91 | 3,54% | 11.012,00 |
| 08.10.2025 | 0,85 | 0,88 | 0,84 | 0,88 | 5,29% | 16.899,00 |
| 07.10.2025 | 0,88 | 0,88 | 0,82 | 0,83 | -2,24% | 44.100,00 |
| 06.10.2025 | 0,92 | 0,92 | 0,84 | 0,85 | -5,76% | 86.869,00 |
| 03.10.2025 | 0,96 | 0,96 | 0,90 | 0,90 | -4,04% | 29.924,00 |
| 02.10.2025 | 0,94 | 0,96 | 0,92 | 0,94 | -0,11% | 82.226,00 |
| 01.10.2025 | 0,90 | 0,95 | 0,90 | 0,94 | 2,39% | 41.500,00 |
| 30.09.2025 | 0,96 | 0,96 | 0,92 | 0,92 | -4,17% | 21.600,00 |
| 29.09.2025 | 0,96 | 0,96 | 0,94 | 0,96 | 0,84% | 22.886,00 |
| 26.09.2025 | 0,92 | 0,96 | 0,92 | 0,95 | 1,71% | 18.860,00 |
| 25.09.2025 | 0,90 | 0,94 | 0,90 | 0,94 | -3,21% | 14.479,00 |
| 24.09.2025 | 0,99 | 0,99 | 0,93 | 0,97 | -2,13% | 75.340,00 |
| 23.09.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -2,28% | 33.272,00 |
| 22.09.2025 | 1,00 | 1,01 | 0,95 | 1,01 | 0,00% | 18.957,00 |
| 19.09.2025 | 1,02 | 1,08 | 1,01 | 1,01 | 1,00% | 58.634,00 |
| 18.09.2025 | 1,00 | 1,04 | 0,92 | 1,00 | -1,48% | 74.726,00 |
| 17.09.2025 | 1,03 | 1,07 | 1,00 | 1,02 | -9,38% | 53.268,00 |
| 16.09.2025 | 1,27 | 1,27 | 1,00 | 1,12 | -13,18% | 88.738,00 |
| 15.09.2025 | 1,49 | 1,63 | 1,20 | 1,29 | -12,24% | 201.644,00 |
| 12.09.2025 | 1,00 | 2,85 | 1,00 | 1,47 | 60,13% | 7.369.189,00 |
| 11.09.2025 | 0,95 | 0,95 | 0,90 | 0,92 | 0,22% | 3.186,00 |
| 10.09.2025 | 0,95 | 0,99 | 0,86 | 0,92 | -3,07% | 13.278,00 |
| 09.09.2025 | 0,99 | 1,00 | 0,94 | 0,95 | -4,26% | 10.846,00 |
| 08.09.2025 | 0,95 | 1,01 | 0,95 | 0,99 | 7,87% | 2.691,00 |
| 05.09.2025 | 0,97 | 0,97 | 0,92 | 0,92 | -8,04% | 6.746,00 |
| 04.09.2025 | 1,02 | 1,03 | 1,00 | 1,00 | -4,78% | 3.358,00 |
| 03.09.2025 | 1,07 | 1,07 | 0,98 | 1,05 | -4,48% | 7.060,00 |
| 02.09.2025 | 1,19 | 1,19 | 1,09 | 1,09 | -3,53% | 3.217,00 |
| 29.08.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -1,39% | 1.690,00 |
| 28.08.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 1,77% | 577,00 |
| 27.08.2025 | 1,28 | 1,28 | 1,13 | 1,13 | -9,67% | 3.558,00 |
| 26.08.2025 | 1,29 | 1,30 | 1,25 | 1,25 | -2,57% | 694,00 |
| 25.08.2025 | 1,37 | 1,37 | 1,28 | 1,28 | -6,96% | 1.142,00 |
| 22.08.2025 | 1,24 | 1,38 | 1,23 | 1,38 | 15,97% | 4.308,00 |
| 21.08.2025 | 1,20 | 1,25 | 1,16 | 1,19 | 0,00% | 4.756,00 |
| 20.08.2025 | 1,20 | 1,23 | 1,19 | 1,19 | -5,85% | 1.181,00 |
| 19.08.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,02% | 594,00 |
| 18.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -6,52% | 658,00 |
| 15.08.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -6,76% | 476,00 |
| 14.08.2025 | 1,48 | 1,48 | 1,45 | 1,48 | -2,63% | 102,00 |
| 13.08.2025 | 1,52 | 1,55 | 1,49 | 1,52 | -4,40% | 5.448,00 |
| 12.08.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,25% | 2.324,00 |
| 11.08.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 2,72% | 984,00 |
| 08.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,51% | 144,00 |
| 07.08.2025 | 1,59 | 1,62 | 1,58 | 1,62 | -0,19% | 1.276,00 |
| 06.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | 728,00 |
| 05.08.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 4,43% | 2.686,00 |
| 04.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,02% | 80,00 |
| 01.08.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -5,78% | 698,00 |
| 31.07.2025 | 1,82 | 1,82 | 1,66 | 1,66 | -7,26% | 5.440,00 |
| 30.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | 512,00 |
| 29.07.2025 | 1,88 | 1,92 | 1,79 | 1,79 | -10,50% | 7.289,00 |
| 28.07.2025 | 1,97 | 2,00 | 1,95 | 2,00 | 3,09% | 14.460,00 |
| 25.07.2025 | 1,88 | 1,94 | 1,85 | 1,94 | 1,04% | 20.693,00 |
| 24.07.2025 | 1,79 | 1,92 | 1,79 | 1,92 | 8,47% | 6.467,00 |
| 23.07.2025 | 1,77 | 1,77 | 1,75 | 1,77 | 0,00% | 4.827,00 |
| 22.07.2025 | 1,78 | 1,92 | 1,75 | 1,77 | -2,21% | 14.893,00 |
| 21.07.2025 | 1,86 | 1,87 | 1,81 | 1,81 | -7,65% | 6.581,00 |
| 18.07.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 14,62% | 12.242,00 |
| 17.07.2025 | 1,69 | 1,74 | 1,69 | 1,71 | 8,23% | 24.106,00 |
| 16.07.2025 | 1,62 | 1,62 | 1,58 | 1,58 | 1,28% | 1.701,00 |
| 15.07.2025 | 1,51 | 1,56 | 1,51 | 1,56 | -3,11% | 3.574,00 |
| 14.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | 5.400,00 |
| 11.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | 420,00 |
| 09.07.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -1,15% | 6.386,00 |
| 08.07.2025 | 1,84 | 1,84 | 1,68 | 1,74 | -7,45% | 2.397,00 |
| 07.07.2025 | 1,72 | 1,88 | 1,72 | 1,88 | 3,30% | 9.900,00 |
| 03.07.2025 | 1,91 | 1,91 | 1,82 | 1,82 | -1,62% | 4.952,00 |
| 02.07.2025 | 2,00 | 2,09 | 1,85 | 1,85 | -12,32% | 14.558,00 |
| 01.07.2025 | 2,43 | 2,43 | 2,08 | 2,11 | -23,55% | 14.920,00 |
| 30.06.2025 | 3,01 | 3,01 | 2,76 | 2,76 | -10,10% | 21.272,00 |
| 27.06.2025 | 3,02 | 3,13 | 3,02 | 3,07 | -0,97% | 10.448,00 |
| 26.06.2025 | 3,10 | 3,10 | 3,02 | 3,10 | -1,27% | 1.517,00 |
| 25.06.2025 | 3,19 | 3,24 | 3,14 | 3,14 | -2,48% | 21.325,00 |
| 24.06.2025 | 2,96 | 3,22 | 2,96 | 3,22 | 10,27% | 24.062,00 |
| 23.06.2025 | 2,88 | 3,07 | 2,88 | 2,92 | -3,31% | 15.077,00 |
| 20.06.2025 | 2,59 | 3,11 | 2,54 | 3,02 | 16,15% | 15.867,00 |
| 18.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -6,47% | 7.600,00 |
| 17.06.2025 | 2,95 | 2,95 | 2,63 | 2,78 | -12,03% | 15.767,00 |
| 16.06.2025 | 2,93 | 3,26 | 2,93 | 3,16 | -5,67% | 8.670,00 |
| 13.06.2025 | 3,47 | 3,47 | 3,32 | 3,35 | -5,63% | 6.017,00 |
| 12.06.2025 | 2,90 | 3,68 | 2,89 | 3,55 | 22,84% | 65.479,00 |
| 11.06.2025 | 2,75 | 2,89 | 2,75 | 2,89 | 5,09% | 739,00 |
| 10.06.2025 | 2,86 | 2,86 | 2,75 | 2,75 | -11,58% | 2.528,00 |
| 09.06.2025 | 2,85 | 3,11 | 2,77 | 3,11 | 16,92% | 7.127,00 |
| 06.06.2025 | 2,66 | 2,71 | 2,64 | 2,66 | -12,79% | 10.972,00 |
| 05.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,65% | 11.400,00 |
| 04.06.2025 | 3,07 | 3,07 | 2,92 | 3,07 | -5,25% | 3.164,00 |
| 03.06.2025 | 2,66 | 3,31 | 2,66 | 3,24 | 25,58% | 93.967,00 |
| 02.06.2025 | 2,78 | 2,81 | 2,43 | 2,58 | -9,79% | 21.040,00 |
| 30.05.2025 | 2,83 | 3,10 | 2,76 | 2,86 | 1,42% | 21.881,00 |
| 29.05.2025 | 3,48 | 3,48 | 2,67 | 2,82 | -17,54% | 50.181,00 |
| 28.05.2025 | 2,49 | 3,75 | 2,49 | 3,42 | 46,15% | 354.594,00 |
| 27.05.2025 | 2,40 | 2,42 | 2,29 | 2,34 | -1,68% | 5.141,00 |
| 23.05.2025 | 2,13 | 2,38 | 2,12 | 2,38 | 13,88% | 69.208,00 |
| 20.05.2025 | 2,25 | 2,25 | 2,09 | 2,09 | 3,98% | 868,00 |