Börse:
1,515€
-0,43%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
1,439€
Ask:
1,590€
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 1,52 | 1,52 | 1,51 | 1,52 | -0,36% | - |
| 18.08.2022 | 1,51 | 1,52 | 1,47 | 1,52 | 0,53% | - |
| 17.08.2022 | 1,52 | 1,56 | 1,50 | 1,51 | -0,39% | - |
| 16.08.2022 | 1,55 | 1,58 | 1,51 | 1,52 | -2,03% | - |
| 15.08.2022 | 1,54 | 1,59 | 1,53 | 1,55 | 0,49% | - |
| 12.08.2022 | 1,53 | 1,57 | 1,52 | 1,54 | 0,88% | - |
| 11.08.2022 | 1,52 | 1,55 | 1,50 | 1,53 | 0,69% | - |
| 10.08.2022 | 1,52 | 1,54 | 1,50 | 1,52 | -0,59% | - |
| 09.08.2022 | 1,52 | 1,57 | 1,51 | 1,53 | 0,79% | - |
| 08.08.2022 | 1,52 | 1,55 | 1,51 | 1,52 | -0,13% | - |
| 05.08.2022 | 1,58 | 1,58 | 1,47 | 1,52 | -3,68% | - |
| 04.08.2022 | 1,57 | 1,61 | 1,52 | 1,58 | 0,45% | - |
| 03.08.2022 | 1,55 | 1,59 | 1,53 | 1,57 | 1,62% | - |
| 02.08.2022 | 1,52 | 1,60 | 1,52 | 1,54 | 1,85% | - |
| 01.08.2022 | 1,56 | 1,61 | 1,50 | 1,52 | -2,54% | - |
| 29.07.2022 | 1,54 | 1,61 | 1,52 | 1,56 | 0,26% | - |
| 28.07.2022 | 1,55 | 1,60 | 1,54 | 1,55 | -0,39% | - |
| 27.07.2022 | 1,58 | 1,63 | 1,55 | 1,56 | -1,52% | - |
| 26.07.2022 | 1,58 | 1,63 | 1,57 | 1,58 | 0,13% | - |
| 25.07.2022 | 1,55 | 1,66 | 1,54 | 1,58 | 1,41% | - |
| 22.07.2022 | 1,53 | 1,57 | 1,49 | 1,56 | 1,60% | - |
| 21.07.2022 | 1,49 | 1,58 | 1,46 | 1,53 | 1,62% | - |
| 20.07.2022 | 1,48 | 1,52 | 1,46 | 1,51 | 1,45% | - |
| 19.07.2022 | 1,53 | 1,53 | 1,47 | 1,49 | -1,43% | - |
| 18.07.2022 | 1,52 | 1,52 | 1,47 | 1,51 | -0,26% | - |
| 15.07.2022 | 1,48 | 1,55 | 1,47 | 1,51 | 2,02% | - |
| 14.07.2022 | 1,53 | 1,56 | 1,47 | 1,48 | -2,50% | - |
| 13.07.2022 | 1,53 | 1,57 | 1,49 | 1,52 | -1,90% | - |
| 12.07.2022 | 1,48 | 1,56 | 1,48 | 1,55 | 4,10% | - |
| 11.07.2022 | 1,51 | 1,52 | 1,46 | 1,49 | -1,59% | - |
| 08.07.2022 | 1,49 | 1,55 | 1,49 | 1,51 | 1,17% | - |
| 07.07.2022 | 1,47 | 1,53 | 1,43 | 1,50 | 1,49% | - |
| 06.07.2022 | 1,42 | 1,51 | 1,42 | 1,47 | 1,55% | - |
| 05.07.2022 | 1,36 | 1,46 | 1,36 | 1,45 | 6,85% | - |
| 04.07.2022 | 1,36 | 1,36 | 1,35 | 1,36 | -2,02% | - |
| 01.07.2022 | 1,46 | 1,46 | 1,35 | 1,39 | 1,54% | - |
| 30.06.2022 | 1,35 | 1,42 | 1,33 | 1,37 | 0,70% | - |
| 29.06.2022 | 1,34 | 1,36 | 1,34 | 1,36 | 1,19% | - |
| 28.06.2022 | 1,36 | 1,45 | 1,34 | 1,34 | -1,58% | - |
| 27.06.2022 | 1,40 | 1,44 | 1,34 | 1,36 | 0,48% | - |
| 24.06.2022 | 1,34 | 1,40 | 1,34 | 1,35 | 0,82% | - |
| 23.06.2022 | 1,33 | 1,37 | 1,33 | 1,34 | 0,67% | - |
| 22.06.2022 | 1,34 | 1,36 | 1,31 | 1,33 | -1,04% | - |
| 21.06.2022 | 1,35 | 1,43 | 1,34 | 1,35 | 0,04% | - |
| 20.06.2022 | 1,34 | 1,35 | 1,34 | 1,35 | 0,30% | - |
| 17.06.2022 | 1,35 | 1,39 | 1,33 | 1,34 | 1,01% | - |
| 16.06.2022 | 1,34 | 1,38 | 1,31 | 1,33 | -1,37% | - |
| 15.06.2022 | 1,34 | 1,42 | 1,31 | 1,35 | 1,43% | - |
| 14.06.2022 | 1,37 | 1,40 | 1,33 | 1,33 | -2,13% | - |
| 13.06.2022 | 1,39 | 1,43 | 1,35 | 1,36 | -3,72% | - |
| 10.06.2022 | 1,45 | 1,46 | 1,38 | 1,41 | -3,02% | - |
| 09.06.2022 | 1,46 | 1,47 | 1,41 | 1,46 | -0,03% | - |
| 08.06.2022 | 1,43 | 1,48 | 1,42 | 1,46 | 0,59% | - |
| 07.06.2022 | 1,43 | 1,47 | 1,38 | 1,45 | 1,83% | 2.500,00 |
| 06.06.2022 | 1,45 | 1,53 | 1,42 | 1,42 | -1,35% | - |
| 03.06.2022 | 1,43 | 1,44 | 1,38 | 1,44 | 0,88% | - |
| 02.06.2022 | 1,41 | 1,53 | 1,37 | 1,43 | 1,13% | - |
| 01.06.2022 | 1,43 | 1,44 | 1,38 | 1,41 | -0,56% | - |
| 31.05.2022 | 1,38 | 1,42 | 1,35 | 1,42 | 2,79% | - |
| 30.05.2022 | 1,39 | 1,40 | 1,35 | 1,38 | -0,14% | - |
| 27.05.2022 | 1,34 | 1,40 | 1,29 | 1,38 | 4,49% | - |
| 26.05.2022 | 1,39 | 1,39 | 1,31 | 1,32 | -4,47% | - |
| 25.05.2022 | 1,34 | 1,40 | 1,31 | 1,39 | 4,41% | - |
| 24.05.2022 | 1,33 | 1,39 | 1,28 | 1,33 | -1,08% | - |
| 23.05.2022 | 1,30 | 1,35 | 1,28 | 1,34 | 3,07% | - |
| 20.05.2022 | 1,31 | 1,34 | 1,30 | 1,30 | -0,76% | - |
| 19.05.2022 | 1,29 | 1,32 | 1,28 | 1,31 | 1,39% | - |
| 18.05.2022 | 1,32 | 1,34 | 1,29 | 1,29 | -1,45% | - |
| 17.05.2022 | 1,32 | 1,32 | 1,30 | 1,31 | 0,04% | - |
| 16.05.2022 | 1,30 | 1,34 | 1,28 | 1,31 | 0,77% | - |
| 13.05.2022 | 1,31 | 1,35 | 1,29 | 1,30 | -0,61% | - |
| 12.05.2022 | 1,31 | 1,34 | 1,24 | 1,31 | 0,27% | - |
| 11.05.2022 | 1,34 | 1,35 | 1,29 | 1,31 | -2,68% | - |
| 10.05.2022 | 1,31 | 1,37 | 1,30 | 1,34 | 2,40% | - |
| 09.05.2022 | 1,43 | 1,44 | 1,29 | 1,31 | -8,03% | - |
| 06.05.2022 | 1,47 | 1,53 | 1,38 | 1,43 | -0,66% | - |
| 05.05.2022 | 1,53 | 1,53 | 1,41 | 1,44 | -6,30% | 4.250,00 |
| 04.05.2022 | 1,52 | 1,54 | 1,49 | 1,53 | 2,06% | - |
| 03.05.2022 | 1,49 | 1,53 | 1,46 | 1,50 | 1,11% | - |
| 02.05.2022 | 1,49 | 1,55 | 1,46 | 1,49 | -0,20% | - |
| 29.04.2022 | 1,51 | 1,57 | 1,48 | 1,49 | -1,98% | - |
| 28.04.2022 | 1,49 | 1,53 | 1,48 | 1,52 | 2,39% | - |
| 27.04.2022 | 1,50 | 1,53 | 1,48 | 1,48 | -0,47% | - |
| 26.04.2022 | 1,51 | 1,53 | 1,47 | 1,49 | -1,49% | - |
| 25.04.2022 | 1,52 | 1,53 | 1,47 | 1,51 | -0,79% | - |
| 22.04.2022 | 1,48 | 1,53 | 1,43 | 1,52 | 2,90% | - |
| 21.04.2022 | 1,57 | 1,59 | 1,46 | 1,48 | -5,16% | - |
| 20.04.2022 | 1,58 | 1,61 | 1,46 | 1,56 | -2,07% | - |
| 19.04.2022 | 1,56 | 1,60 | 1,51 | 1,59 | 0,63% | - |
| 14.04.2022 | 1,61 | 1,62 | 1,56 | 1,58 | -1,74% | - |
| 13.04.2022 | 1,64 | 1,64 | 1,60 | 1,61 | -0,77% | - |
| 12.04.2022 | 1,62 | 1,66 | 1,61 | 1,63 | -0,37% | - |
| 11.04.2022 | 1,61 | 1,65 | 1,59 | 1,63 | 0,77% | - |
| 08.04.2022 | 1,64 | 1,66 | 1,61 | 1,62 | -1,70% | - |
| 07.04.2022 | 1,69 | 1,73 | 1,62 | 1,65 | -2,72% | 250,00 |
| 06.04.2022 | 1,66 | 1,73 | 1,65 | 1,69 | 2,27% | - |
| 05.04.2022 | 1,69 | 1,75 | 1,66 | 1,66 | -2,13% | - |
| 04.04.2022 | 1,65 | 1,76 | 1,62 | 1,69 | 2,92% | - |
| 01.04.2022 | 1,56 | 1,69 | 1,56 | 1,64 | 4,98% | - |
| 31.03.2022 | 1,57 | 1,62 | 1,55 | 1,57 | 0,00% | - |