1,020$
-4,67%
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 | 1,10 | 1,10 | 1,02 | 1,02 | -4,67% | 4.325,00 |
| 21.11.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,90% | 567,00 |
| 20.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | 364,00 |
| 19.11.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -1,82% | 400,00 |
| 18.11.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -3,51% | 614,00 |
| 15.11.2024 | 1,08 | 1,14 | 1,08 | 1,14 | -0,87% | 27.088,00 |
| 13.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -8,00% | 3.891,00 |
| 12.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 352,00 |
| 11.11.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 5,98% | 390,00 |
| 08.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 5.300,00 |
| 07.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | 16.400,00 |
| 06.11.2024 | 1,13 | 1,16 | 1,13 | 1,16 | -1,69% | 2.645,00 |
| 05.11.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -3,28% | 2.072,00 |
| 04.11.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 2,52% | 3.062,00 |
| 01.11.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 2,59% | 1.448,00 |
| 31.10.2024 | 1,20 | 1,20 | 1,14 | 1,16 | -5,69% | 5.107,00 |
| 29.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | 1.609,00 |
| 25.10.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 0,78% | 154,00 |
| 24.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -5,84% | 346,00 |
| 23.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | 100,00 |
| 22.10.2024 | 1,34 | 1,45 | 1,34 | 1,43 | 6,72% | 2.823,00 |
| 21.10.2024 | 1,18 | 1,34 | 1,18 | 1,34 | 14,04% | 4.376,00 |
| 18.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | 729,00 |
| 17.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | 60,00 |
| 16.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | 106,00 |
| 15.10.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -5,65% | 107,00 |
| 14.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 2.124,00 |
| 11.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -4,62% | 1.092,00 |
| 10.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | 16,00 |
| 09.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 140,00 |
| 08.10.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -1,61% | 1.103,00 |
| 07.10.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -2,36% | 304,00 |
| 04.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,55% | 30,00 |
| 03.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,33% | 390,00 |
| 02.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | 524,00 |
| 01.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -4,90% | 1.508,00 |
| 30.09.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 1,48% | 747,00 |
| 27.09.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 2,82% | 1.462,00 |
| 26.09.2024 | 1,28 | 1,33 | 1,28 | 1,31 | 0,77% | 2.494,00 |
| 25.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -6,47% | 266,00 |
| 24.09.2024 | 1,38 | 1,41 | 1,38 | 1,39 | 1,46% | 4.668,00 |
| 23.09.2024 | 1,42 | 1,47 | 1,35 | 1,37 | -7,43% | 6.966,00 |
| 20.09.2024 | 1,48 | 1,50 | 1,47 | 1,48 | 4,23% | 981,00 |
| 19.09.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | 158,00 |
| 18.09.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,71% | 808,00 |
| 17.09.2024 | 1,37 | 1,40 | 1,37 | 1,40 | -5,91% | 485,00 |
| 16.09.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -1,46% | 1.779,00 |
| 13.09.2024 | 1,50 | 1,51 | 1,45 | 1,51 | 2,72% | 4.274,00 |
| 12.09.2024 | 1,47 | 1,47 | 1,45 | 1,47 | 0,00% | 1.327,00 |
| 11.09.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 5,76% | 1.979,00 |
| 10.09.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -1,42% | 1.186,00 |
| 09.09.2024 | 1,36 | 1,41 | 1,34 | 1,41 | 2,92% | 1.823,00 |
| 06.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 5,38% | 72,00 |
| 05.09.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 3,17% | 708,00 |
| 04.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,26% | 81,00 |
| 03.09.2024 | 1,28 | 1,33 | 1,28 | 1,33 | 2,31% | 11.863,00 |
| 30.08.2024 | 1,18 | 1,30 | 1,18 | 1,30 | 9,24% | 2.382,00 |
| 29.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | 130,00 |
| 28.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -4,69% | 392,00 |
| 27.08.2024 | 1,32 | 1,35 | 1,28 | 1,28 | -2,29% | 4.004,00 |
| 26.08.2024 | 1,32 | 1,32 | 1,25 | 1,31 | 4,80% | 4.668,00 |
| 23.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | 214,00 |
| 22.08.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -0,82% | 3.183,00 |
| 21.08.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | 1.631,00 |
| 20.08.2024 | 1,35 | 1,35 | 1,23 | 1,23 | -12,14% | 15.579,00 |
| 19.08.2024 | 1,39 | 1,44 | 1,38 | 1,40 | 4,48% | 4.778,00 |
| 16.08.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 4,69% | 3.826,00 |
| 14.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 5,79% | 7.200,00 |
| 09.08.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -3,20% | 827,00 |
| 06.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | 460,00 |
| 05.08.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -5,43% | 15.638,00 |
| 02.08.2024 | 1,35 | 1,35 | 1,25 | 1,29 | -10,42% | 18.759,00 |
| 01.08.2024 | 1,54 | 1,54 | 1,44 | 1,44 | -7,10% | 14.461,00 |
| 31.07.2024 | 1,45 | 1,55 | 1,45 | 1,55 | 7,64% | 10.400,00 |
| 29.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | 17,00 |
| 26.07.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 8,46% | 801,00 |
| 25.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 6,00 |
| 24.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -7,09% | 230,00 |
| 23.07.2024 | 1,45 | 1,45 | 1,41 | 1,41 | -2,08% | 4.230,00 |
| 22.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 6,67% | 4.588,00 |
| 19.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | 2.100,00 |
| 18.07.2024 | 1,35 | 1,37 | 1,35 | 1,37 | -4,20% | 502,00 |
| 17.07.2024 | 1,35 | 1,43 | 1,33 | 1,43 | 10,85% | 51.715,00 |
| 16.07.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -0,77% | 16.920,00 |
| 15.07.2024 | 1,39 | 1,39 | 1,17 | 1,30 | -6,47% | 22.869,00 |
| 12.07.2024 | 1,45 | 1,45 | 1,35 | 1,39 | -5,44% | 8.355,00 |
| 11.07.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -6,37% | 16.736,00 |
| 10.07.2024 | 1,55 | 1,57 | 1,41 | 1,57 | 5,37% | 79.956,00 |
| 09.07.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 10,37% | 101.938,00 |
| 08.07.2024 | 1,41 | 1,41 | 1,35 | 1,35 | 1,50% | 388.248,00 |
| 05.07.2024 | 1,29 | 1,40 | 1,29 | 1,33 | 1,53% | 120.746,00 |
| 03.07.2024 | 1,25 | 1,31 | 1,21 | 1,31 | 5,65% | 12.920,00 |
| 02.07.2024 | 1,34 | 1,35 | 1,19 | 1,24 | 2,48% | 74.132,00 |
| 01.07.2024 | 1,35 | 1,35 | 1,20 | 1,21 | -3,97% | 14.555,00 |
| 28.06.2024 | 1,22 | 1,26 | 1,19 | 1,26 | 0,80% | 1.233,00 |
| 27.06.2024 | 1,23 | 1,29 | 1,23 | 1,25 | -7,41% | 178.348,00 |
| 26.06.2024 | 1,10 | 1,37 | 1,10 | 1,35 | 31,07% | 99.788,00 |
| 25.06.2024 | 0,93 | 1,03 | 0,93 | 1,03 | 10,75% | 18.074,00 |
| 24.06.2024 | 0,91 | 0,93 | 0,91 | 0,93 | 6,53% | 3.560,00 |
| 21.06.2024 | 0,87 | 0,87 | 0,87 | 0,87 | 11,92% | 684,00 |