Sharplink Gaming (SBET) | Historique des cours et rendements | 1997 - 2025
Graphique
Tableau
Comparaison
Rendements
Calculateur
FAQ
Graphique historique des prix de Sharplink Gaming
Sharplink Gaming Historical Price Data
| Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 28,98 $US | -20.38% | 36,95 $US | 40,46 $US | 28,91 $US | 85.9M |
| Jul 17, 2025 | 36,40 $US | -2.62% | 39,07 $US | 39,08 $US | 32,32 $US | 98.3M |
| Jul 16, 2025 | 37,38 $US | +29.03% | 33,80 $US | 39,08 $US | 31,36 $US | 80.6M |
| Jul 15, 2025 | 28,97 $US | +21.31% | 25,30 $US | 29,25 $US | 24,13 $US | 70.8M |
| Jul 14, 2025 | 23,88 $US | +10.30% | 25,00 $US | 27,61 $US | 23,17 $US | 55.3M |
| Jul 11, 2025 | 21,65 $US | +17.15% | 20,03 $US | 22,82 $US | 19,30 $US | 54.7M |
| Jul 10, 2025 | 18,48 $US | +8.32% | 17,69 $US | 20,44 $US | 16,50 $US | 48.2M |
| Jul 9, 2025 | 17,06 $US | +4.73% | 19,02 $US | 19,02 $US | 15,32 $US | 56.6M |
| Jul 8, 2025 | 16,29 $US | +28.57% | 14,39 $US | 16,52 $US | 14,01 $US | 53.6M |
| Jul 7, 2025 | 12,67 $US | +0.08% | 13,33 $US | 15,17 $US | 12,46 $US | 31.1M |
| Jul 3, 2025 | 12,66 $US | +5.68% | 13,97 $US | 14,00 $US | 11,83 $US | 33.8M |
| Jul 2, 2025 | 11,98 $US | +28.13% | 9,50 $US | 12,44 $US | 9,18 $US | 28.0M |
| Jul 1, 2025 | 9,35 $US | -5.84% | 9,97 $US | 10,36 $US | 9,31 $US | 7.1M |
| Jun 30, 2025 | 9,93 $US | +6.09% | 9,70 $US | 10,14 $US | 9,07 $US | 8.8M |
| Jun 27, 2025 | 9,36 $US | -7.14% | 9,84 $US | 9,88 $US | 9,31 $US | 7.7M |
| Jun 26, 2025 | 10,08 $US | -1.95% | 10,50 $US | 10,60 $US | 9,71 $US | 7.3M |
| Jun 25, 2025 | 10,28 $US | +6.42% | 10,00 $US | 12,03 $US | 9,50 $US | 20.1M |
| Jun 24, 2025 | 9,66 $US | +7.33% | 9,90 $US | 10,63 $US | 9,45 $US | 10.6M |
| Jun 23, 2025 | 9,00 $US | -8.63% | 9,84 $US | 10,10 $US | 8,70 $US | 12.8M |
| Jun 20, 2025 | 9,85 $US | -1.50% | 10,97 $US | 11,02 $US | 9,40 $US | 14.3M |
| Jun 18, 2025 | 10,00 $US | -16.32% | 11,67 $US | 12,22 $US | 9,52 $US | 18.6M |
| Jun 17, 2025 | 11,95 $US | -10.89% | 13,63 $US | 13,63 $US | 11,61 $US | 15.6M |
| Jun 16, 2025 | 13,41 $US | +45.60% | 10,88 $US | 14,25 $US | 10,55 $US | 47.0M |
| Jun 13, 2025 | 9,21 $US | -71.69% | 10,25 $US | 11,63 $US | 9,05 $US | 41.9M |
| Jun 12, 2025 | 32,53 $US | -12.25% | 33,13 $US | 37,18 $US | 30,33 $US | 13.4M |
| Jun 11, 2025 | 37,07 $US | +9.09% | 36,41 $US | 49,52 $US | 31,87 $US | 7.1M |
| Jun 10, 2025 | 33,98 $US | +15.46% | 34,75 $US | 38,00 $US | 29,80 $US | 3.8M |
| Jun 9, 2025 | 29,43 $US | -29.05% | 38,26 $US | 38,80 $US | 29,17 $US | 2.9M |
| Jun 6, 2025 | 41,48 $US | -2.45% | 44,86 $US | 45,12 $US | 37,00 $US | 1.6M |
| Jun 5, 2025 | 42,52 $US | -28.18% | 58,96 $US | 59,02 $US | 40,50 $US | 2.1M |
| Jun 4, 2025 | 59,20 $US | +17.72% | 55,25 $US | 62,64 $US | 51,48 $US | 2.9M |
| Jun 3, 2025 | 50,29 $US | -9.17% | 57,72 $US | 82,70 $US | 49,44 $US | 7.9M |
| Jun 2, 2025 | 55,37 $US | -27.81% | 55,95 $US | 63,00 $US | 45,61 $US | 4.1M |
| May 30, 2025 | 76,70 $US | -3.17% | 105,00 $US | 124,12 $US | 70,25 $US | 12.3M |
| May 29, 2025 | 79,21 $US | +171.64% | 29,16 $US | 92,87 $US | 29,05 $US | 20.3M |
| May 28, 2025 | 29,16 $US | -18.62% | 31,10 $US | 32,80 $US | 27,23 $US | 2.2M |
| May 27, 2025 | 35,83 $US | +433.18% | 33,93 $US | 53,45 $US | 28,50 $US | 54.5M |
| May 23, 2025 | 6,72 $US | +78.72% | 3,99 $US | 6,91 $US | 3,58 $US | 6.1M |
| May 22, 2025 | 3,76 $US | +34.77% | 2,79 $US | 3,86 $US | 2,79 $US | 241.9K |
| May 21, 2025 | 2,79 $US | -4.12% | 2,97 $US | 2,97 $US | 2,58 $US | 46.1K |
| May 20, 2025 | 2,91 $US | -0.68% | 3,04 $US | 3,04 $US | 2,65 $US | 102.8K |
| May 19, 2025 | 2,93 $US | -1.01% | 2,99 $US | 3,02 $US | 2,85 $US | 35.4K |
| May 16, 2025 | 2,96 $US | +0.68% | 3,05 $US | 3,07 $US | 2,87 $US | 26.1K |
| May 15, 2025 | 2,94 $US | -14.04% | 3,36 $US | 3,53 $US | 2,67 $US | 176.9K |
| May 14, 2025 | 3,42 $US | +1.79% | 3,36 $US | 3,66 $US | 3,26 $US | 54.8K |
| May 13, 2025 | 3,36 $US | +1.51% | 3,31 $US | 3,50 $US | 3,13 $US | 43.5K |
| May 12, 2025 | 3,31 $US | -7.54% | 3,38 $US | 3,52 $US | 3,16 $US | 85.2K |
| May 9, 2025 | 3,58 $US | +12.93% | 3,07 $US | 4,15 $US | 2,94 $US | 369.3K |
| May 8, 2025 | 3,17 $US | -3.06% | 2,94 $US | 3,28 $US | 2,41 $US | 1.0M |
| May 7, 2025 | 3,27 $US | -14.84% | 3,45 $US | 3,75 $US | 3,25 $US | 144.7K |
| May 6, 2025 | 3,84 $US | -21.95% | 4,55 $US | 4,83 $US | 3,24 $US | 406.6K |
| May 5, 2025 | 4,92 $US | +32.26% | 4,20 $US | 4,92 $US | 3,84 $US | 821.9K |
| May 2, 2025 | 3,72 $US | +6.90% | 3,60 $US | 4,08 $US | 3,36 $US | 113.6K |
| May 1, 2025 | 3,48 $US | +7.41% | 3,24 $US | 3,72 $US | 2,88 $US | 63.8K |
| Apr 30, 2025 | 3,24 $US | +12.50% | 3,00 $US | 3,36 $US | 2,88 $US | 47.1K |
| Apr 29, 2025 | 2,88 $US | -7.69% | 3,12 $US | 3,36 $US | 2,88 $US | 56.7K |
| Apr 28, 2025 | 3,12 $US | -3.70% | 3,00 $US | 3,24 $US | 2,64 $US | 156.1K |
| Apr 25, 2025 | 3,24 $US | +22.73% | 2,64 $US | 4,08 $US | 2,64 $US | 594.9K |
| Apr 24, 2025 | 2,64 $US | +0.00% | 2,64 $US | 2,88 $US | 2,52 $US | 46.5K |
| Apr 23, 2025 | 2,64 $US | +4.76% | 2,52 $US | 2,76 $US | 2,52 $US | 25.2K |
| Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 28,98 $US | +33.86% | 25,00 $US | 40,46 $US | 23,17 $US | 390.9M |
| Jul 7, 2025 | 21,65 $US | +71.01% | 13,33 $US | 22,82 $US | 12,46 $US | 244.1M |
| Jun 30, 2025 | 12,66 $US | +35.26% | 9,70 $US | 14,00 $US | 9,07 $US | 77.7M |
| Jun 23, 2025 | 9,36 $US | -4.97% | 9,84 $US | 12,03 $US | 8,70 $US | 58.4M |
| Jun 16, 2025 | 9,85 $US | +6.95% | 10,88 $US | 14,25 $US | 9,40 $US | 95.5M |
| Jun 9, 2025 | 9,21 $US | -77.80% | 38,26 $US | 49,52 $US | 9,05 $US | 69.1M |
| Jun 2, 2025 | 41,48 $US | -45.92% | 55,95 $US | 82,70 $US | 37,00 $US | 18.6M |
| May 26, 2025 | 76,70 $US | +1,041.37% | 33,93 $US | 124,12 $US | 27,23 $US | 89.3M |
| May 19, 2025 | 6,72 $US | +127.03% | 2,99 $US | 6,91 $US | 2,58 $US | 6.5M |
| May 12, 2025 | 2,96 $US | -17.32% | 3,38 $US | 3,66 $US | 2,67 $US | 386.5K |
| May 5, 2025 | 3,58 $US | -3.76% | 4,20 $US | 4,92 $US | 2,41 $US | 2.8M |
| Apr 28, 2025 | 3,72 $US | +14.81% | 3,00 $US | 4,08 $US | 2,64 $US | 437.2K |
| Apr 21, 2025 | 3,24 $US | +22.73% | 2,64 $US | 4,08 $US | 2,28 $US | 809.4K |
| Apr 14, 2025 | 2,64 $US | -12.00% | 3,00 $US | 3,12 $US | 2,52 $US | 86.1K |
| Apr 7, 2025 | 3,00 $US | -3.85% | 3,12 $US | 3,96 $US | 2,76 $US | 636.0K |
| Mar 31, 2025 | 3,12 $US | -3.70% | 3,24 $US | 4,44 $US | 2,28 $US | 1.3M |
| Mar 24, 2025 | 3,24 $US | -10.00% | 3,60 $US | 3,72 $US | 3,12 $US | 84.6K |
| Mar 17, 2025 | 3,60 $US | -16.67% | 3,84 $US | 4,20 $US | 3,36 $US | 125.6K |
| Mar 10, 2025 | 4,32 $US | -12.20% | 4,68 $US | 5,04 $US | 3,96 $US | 307.4K |
| Mar 3, 2025 | 4,92 $US | +10.81% | 4,92 $US | 6,00 $US | 4,44 $US | 719.0K |
| Feb 24, 2025 | 4,44 $US | -17.78% | 5,28 $US | 5,76 $US | 3,96 $US | 312.2K |
| Feb 17, 2025 | 5,40 $US | -13.46% | 6,12 $US | 6,72 $US | 5,16 $US | 180.4K |
| Feb 10, 2025 | 6,24 $US | +6.12% | 6,84 $US | 6,84 $US | 5,52 $US | 581.4K |
| Feb 3, 2025 | 5,88 $US | +13.95% | 5,04 $US | 8,28 $US | 3,96 $US | 4.4M |
| Jan 27, 2025 | 5,16 $US | -4.44% | 5,52 $US | 7,08 $US | 3,96 $US | 674.1K |
| Jan 20, 2025 | 5,40 $US | -10.00% | 5,76 $US | 6,12 $US | 5,28 $US | 28.4K |
| Jan 13, 2025 | 6,00 $US | -16.67% | 6,96 $US | 7,32 $US | 5,40 $US | 95.5K |
| Jan 6, 2025 | 7,20 $US | -4.76% | 7,80 $US | 8,16 $US | 6,60 $US | 46.1K |
| Dec 30, 2024 | 7,56 $US | -14.86% | 8,64 $US | 9,24 $US | 6,96 $US | 177.3K |
| Dec 23, 2024 | 8,88 $US | -7.50% | 9,48 $US | 9,96 $US | 8,40 $US | 97.7K |
| Dec 16, 2024 | 9,60 $US | +6.67% | 9,24 $US | 10,20 $US | 8,88 $US | 143.0K |
| Dec 9, 2024 | 9,00 $US | -20.21% | 9,36 $US | 12,36 $US | 8,52 $US | 256.3K |
| Dec 2, 2024 | 11,28 $US | +51.61% | 7,32 $US | 13,44 $US | 4,92 $US | 2.3M |
| Nov 25, 2024 | 7,44 $US | -8.82% | 8,16 $US | 8,52 $US | 7,32 $US | 15.1K |
| Nov 18, 2024 | 8,16 $US | +0.00% | 8,04 $US | 8,52 $US | 7,32 $US | 6.1K |
| Nov 11, 2024 | 8,16 $US | -6.85% | 8,16 $US | 8,88 $US | 7,08 $US | 36.0K |
| Nov 4, 2024 | 8,76 $US | +19.67% | 7,32 $US | 13,08 $US | 6,48 $US | 485.2K |
| Oct 28, 2024 | 7,32 $US | -16.44% | 9,24 $US | 9,24 $US | 7,08 $US | 5.0K |
| Oct 21, 2024 | 8,76 $US | -9.88% | 9,96 $US | 10,08 $US | 7,92 $US | 6.3K |
| Oct 14, 2024 | 9,72 $US | +3.85% | 9,00 $US | 10,08 $US | 9,00 $US | 4.1K |
| Oct 7, 2024 | 9,36 $US | +6.85% | 8,88 $US | 10,56 $US | 8,64 $US | 43.1K |
| Sep 30, 2024 | 8,76 $US | +1.39% | 9,00 $US | 9,12 $US | 8,16 $US | 6.7K |
| Sep 23, 2024 | 8,64 $US | +5.88% | 8,40 $US | 10,92 $US | 8,16 $US | 47.8K |
| Sep 16, 2024 | 8,16 $US | -2.86% | 8,16 $US | 8,64 $US | 7,92 $US | 3.7K |
| Sep 9, 2024 | 8,40 $US | +4.48% | 8,76 $US | 8,88 $US | 6,96 $US | 5.9K |
| Sep 2, 2024 | 8,04 $US | -1.47% | 8,52 $US | 8,88 $US | 7,92 $US | 3.0K |
| Aug 26, 2024 | 8,16 $US | -1.45% | 8,64 $US | 9,60 $US | 7,68 $US | 2.2K |
| Aug 19, 2024 | 8,28 $US | -6.76% | 9,00 $US | 9,00 $US | 7,56 $US | 3.6K |
| Aug 12, 2024 | 8,88 $US | +5.71% | 8,52 $US | 9,60 $US | 7,80 $US | 12.2K |
| Aug 5, 2024 | 8,40 $US | +12.90% | 7,44 $US | 9,48 $US | 6,48 $US | 16.0K |
| Jul 29, 2024 | 7,44 $US | +6.90% | 7,20 $US | 8,40 $US | 7,20 $US | 6.4K |
| Jul 22, 2024 | 6,96 $US | -3.33% | 7,20 $US | 7,56 $US | 6,72 $US | 8.3K |
| Jul 15, 2024 | 7,20 $US | -3.23% | 7,08 $US | 8,04 $US | 6,60 $US | 11.8K |
| Jul 8, 2024 | 7,44 $US | +34.78% | 5,40 $US | 8,28 $US | 5,28 $US | 82.8K |
| Jul 1, 2024 | 5,52 $US | -23.33% | 7,20 $US | 7,56 $US | 5,16 $US | 178.5K |
| Jun 24, 2024 | 7,20 $US | -20.00% | 9,00 $US | 9,60 $US | 6,72 $US | 3.6K |
| Jun 17, 2024 | 9,00 $US | -10.71% | 10,56 $US | 10,92 $US | 7,32 $US | 5.2K |
| Jun 10, 2024 | 10,08 $US | -6.67% | 10,80 $US | 11,40 $US | 9,24 $US | 3.6K |
| Jun 3, 2024 | 10,80 $US | +2.27% | 11,40 $US | 12,00 $US | 9,96 $US | 5.6K |
| May 27, 2024 | 10,56 $US | -10.20% | 11,88 $US | 11,88 $US | 10,32 $US | 2.5K |
| Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 28,98 $US | +191.84% | 9,97 $US | 40,46 $US | 9,18 $US | 704.0M |
| Jun 1, 2025 | 9,93 $US | -87.05% | 55,95 $US | 82,70 $US | 8,70 $US | 250.5M |
| May 1, 2025 | 76,70 $US | +2,267.28% | 3,24 $US | 124,12 $US | 2,41 $US | 99.1M |
| Apr 1, 2025 | 3,24 $US | -6.90% | 4,08 $US | 4,44 $US | 2,28 $US | 2.8M |
| Mar 1, 2025 | 3,48 $US | -21.62% | 4,92 $US | 6,00 $US | 3,00 $US | 1.6M |
| Feb 1, 2025 | 4,44 $US | -13.95% | 5,04 $US | 8,28 $US | 3,96 $US | 5.5M |
| Jan 1, 2025 | 5,16 $US | -32.81% | 7,68 $US | 9,24 $US | 3,96 $US | 966.3K |
| Dec 1, 2024 | 7,68 $US | +3.23% | 7,32 $US | 13,44 $US | 4,92 $US | 2.8M |
| Nov 1, 2024 | 7,44 $US | -8.82% | 7,44 $US | 13,08 $US | 6,48 $US | 543.9K |
| Oct 1, 2024 | 8,16 $US | -8.11% | 8,40 $US | 10,56 $US | 7,68 $US | 63.1K |
| Sep 1, 2024 | 8,88 $US | +8.82% | 8,52 $US | 10,92 $US | 6,96 $US | 60.7K |
| Aug 1, 2024 | 8,16 $US | +4.62% | 8,04 $US | 9,60 $US | 6,48 $US | 37.3K |
| Jul 1, 2024 | 7,80 $US | +8.33% | 7,20 $US | 8,40 $US | 5,16 $US | 284.4K |
| Jun 1, 2024 | 7,20 $US | -31.82% | 11,40 $US | 12,00 $US | 6,72 $US | 18.0K |
| May 1, 2024 | 10,56 $US | -14.56% | 12,48 $US | 13,80 $US | 10,32 $US | 19.8K |
| Apr 1, 2024 | 12,36 $US | -29.45% | 17,40 $US | 17,64 $US | 11,40 $US | 19.8K |
| Mar 1, 2024 | 17,52 $US | +2.82% | 16,68 $US | 20,16 $US | 15,12 $US | 18.8K |
| Feb 1, 2024 | 17,04 $US | +15.45% | 14,16 $US | 18,96 $US | 12,96 $US | 65.0K |
| Jan 1, 2024 | 14,76 $US | -18.00% | 18,00 $US | 26,16 $US | 12,96 $US | 227.5K |
| Dec 1, 2023 | 18,00 $US | +9.49% | 16,92 $US | 19,44 $US | 14,16 $US | 14.4K |
| Nov 1, 2023 | 16,44 $US | -13.84% | 19,08 $US | 22,80 $US | 15,24 $US | 10.1K |
| Oct 1, 2023 | 19,08 $US | -0.62% | 19,32 $US | 20,52 $US | 18,96 $US | 4.3K |
| Sep 1, 2023 | 19,20 $US | -32.20% | 28,32 $US | 31,08 $US | 18,00 $US | 8.1K |
| Aug 1, 2023 | 28,32 $US | -17.48% | 34,20 $US | 35,16 $US | 23,52 $US | 8.7K |
| Jul 1, 2023 | 34,32 $US | -4.03% | 34,68 $US | 38,64 $US | 32,40 $US | 13.8K |
| Jun 1, 2023 | 35,76 $US | -5.10% | 36,60 $US | 41,16 $US | 30,48 $US | 39.8K |
| May 1, 2023 | 37,68 $US | +19.85% | 30,12 $US | 43,68 $US | 28,08 $US | 71.4K |
| Apr 1, 2023 | 31,44 $US | -31.05% | 43,20 $US | 54,00 $US | 28,56 $US | 24.4K |
| Mar 1, 2023 | 45,60 $US | -7.32% | 51,60 $US | 57,60 $US | 39,60 $US | 15.3K |
| Feb 1, 2023 | 49,20 $US | -24.07% | 75,60 $US | 132,00 $US | 48,00 $US | 336.1K |
| Jan 1, 2023 | 64,80 $US | +74.19% | 36,00 $US | 69,60 $US | 36,00 $US | 27.9K |
| Dec 1, 2022 | 37,20 $US | -44.64% | 67,20 $US | 70,80 $US | 30,00 $US | 28.2K |
| Nov 1, 2022 | 67,20 $US | -25.33% | 92,40 $US | 93,60 $US | 67,20 $US | 6.0K |
| Oct 1, 2022 | 90,00 $US | -16.67% | 105,60 $US | 110,40 $US | 72,00 $US | 14.6K |
| Sep 1, 2022 | 108,00 $US | -19.64% | 134,40 $US | 148,80 $US | 103,20 $US | 24.9K |
| Aug 1, 2022 | 134,40 $US | +15.46% | 110,40 $US | 168,00 $US | 109,20 $US | 24.9K |
| Jul 1, 2022 | 116,40 $US | +7.78% | 108,00 $US | 130,80 $US | 103,20 $US | 12.1K |
| Jun 1, 2022 | 108,00 $US | +3.45% | 104,40 $US | 154,80 $US | 90,00 $US | 25.6K |
| May 1, 2022 | 104,40 $US | -15.53% | 121,20 $US | 134,40 $US | 84,00 $US | 14.4K |
| Apr 1, 2022 | 123,60 $US | -28.47% | 172,80 $US | 184,80 $US | 121,20 $US | 13.9K |
| Mar 1, 2022 | 172,80 $US | -1.37% | 183,60 $US | 201,60 $US | 123,60 $US | 48.7K |
| Feb 1, 2022 | 175,20 $US | -16.57% | 212,40 $US | 226,80 $US | 154,80 $US | 25.5K |
| Jan 1, 2022 | 210,00 $US | -33.96% | 321,60 $US | 334,80 $US | 176,40 $US | 93.3K |
| Dec 1, 2021 | 318,00 $US | -10.47% | 361,20 $US | 375,60 $US | 253,20 $US | 110.3K |
| Nov 1, 2021 | 355,20 $US | -19.35% | 444,00 $US | 540,00 $US | 333,60 $US | 225.3K |
| Oct 1, 2021 | 440,40 $US | -19.87% | 548,40 $US | 630,00 $US | 427,20 $US | 266.9K |
| Sep 1, 2021 | 549,60 $US | -24.17% | 747,60 $US | 782,40 $US | 526,80 $US | 163.4K |
| Aug 1, 2021 | 724,80 $US | -8.90% | 828,00 $US | 850,80 $US | 520,80 $US | 242.2K |
| Jul 1, 2021 | 795,60 $US | +6.59% | 739,20 $US | 2 145,60 $US | 661,20 $US | 719.6K |
| Jun 1, 2021 | 746,40 $US | +18.70% | 626,40 $US | 936,00 $US | 604,80 $US | 26.5K |
| May 1, 2021 | 628,80 $US | -9.66% | 660,00 $US | 794,40 $US | 537,60 $US | 15.3K |
| Apr 1, 2021 | 696,00 $US | -19.89% | 885,60 $US | 1 363,20 $US | 631,20 $US | 462.0K |
| Mar 1, 2021 | 868,80 $US | +32.12% | 648,00 $US | 895,20 $US | 422,40 $US | 12.5K |
| Feb 1, 2021 | 657,60 $US | -5.52% | 708,00 $US | 914,40 $US | 607,20 $US | 12.6K |
| Jan 1, 2021 | 696,00 $US | +87.10% | 374,40 $US | 768,00 $US | 362,40 $US | 25.4K |
| Dec 1, 2020 | 372,00 $US | +16.54% | 324,00 $US | 501,60 $US | 302,40 $US | 36.8K |
| Nov 1, 2020 | 319,20 $US | +14.66% | 278,40 $US | 328,80 $US | 273,60 $US | 9.1K |
| Oct 1, 2020 | 278,40 $US | -3.33% | 278,40 $US | 367,20 $US | 252,00 $US | 15.6K |
| Sep 1, 2020 | 288,00 $US | -13.67% | 324,00 $US | 345,60 $US | 242,40 $US | 16.3K |
| Aug 1, 2020 | 333,60 $US | -16.77% | 391,20 $US | 427,20 $US | 300,00 $US | 22.1K |
| Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | 28,98 $US | +277.34% | 7,68 $US | 124,12 $US | 2,28 $US | 1.1B |
| 2024 | 7,68 $US | -57.33% | 18,00 $US | 26,16 $US | 4,92 $US | 4.2M |
| 2023 | 18,00 $US | -51.61% | 36,00 $US | 132,00 $US | 14,16 $US | 574.3K |
| 2022 | 37,20 $US | -88.30% | 321,60 $US | 334,80 $US | 30,00 $US | 332.1K |
| 2021 | 318,00 $US | -14.52% | 374,40 $US | 2 145,60 $US | 253,20 $US | 2.3M |
| 2020 | 372,00 $US | +50.49% | 237,60 $US | 571,20 $US | 180,00 $US | 311.6K |
| 2019 | 247,20 $US | -41.48% | 422,40 $US | 638,40 $US | 172,80 $US | 110.8K |
| 2018 | 422,40 $US | -16.59% | 504,00 $US | 1 548,00 $US | 237,60 $US | 603.5K |
| 2017 | 506,40 $US | -22.71% | 734,40 $US | 1 077,60 $US | 314,40 $US | 23.0K |
| 2016 | 655,20 $US | +8.33% | 604,80 $US | 1 044,00 $US | 496,80 $US | 6.9K |
| 2015 | 604,80 $US | -15.15% | 712,80 $US | 2 304,00 $US | 540,00 $US | 17.3K |
| 2014 | 712,80 $US | -61.63% | 1 857,60 $US | 1 922,40 $US | 705,60 $US | 10.2K |
| 2013 | 1 857,60 $US | -27.32% | 2 556,00 $US | 3 952,80 $US | 1 116,00 $US | 23.8K |
| 2012 | 2 556,00 $US | +161.03% | 1 044,00 $US | 3 031,20 $US | 849,60 $US | 22.6K |
| 2011 | 979,20 $US | -29.53% | 1 432,80 $US | 1 656,00 $US | 813,60 $US | 6.0K |
| 2010 | 1 389,60 $US | +37.86% | 1 022,40 $US | 2 880,00 $US | 720,00 $US | 11.1K |
| 2009 | 1 008,00 $US | -26.32% | 1 497,60 $US | 3 441,60 $US | 864,00 $US | 302 |
| 2008 | 1 368,00 $US | -4.04% | 1 152,00 $US | 2 433,60 $US | 1 080,00 $US | 893 |
| 2007 | 1 425,60 $US | -43.43% | 2 390,40 $US | 4 694,40 $US | 993,60 $US | 797 |
| 2006 | 2 520,00 $US | -45.14% | 4 593,60 $US | 5 040,00 $US | 2 160,00 $US | 420 |
| 2005 | 4 593,60 $US | -1.85% | 4 478,40 $US | 6 091,20 $US | 4 104,00 $US | 757 |
| 2004 | 4 680,00 $US | +15.25% | 4 636,80 $US | 5 760,00 $US | 2 664,00 $US | 613 |
| 2003 | 4 060,80 $US | +168.57% | 1 512,00 $US | 5 184,00 $US | 1 152,00 $US | 991 |
| 2002 | 1 512,00 $US | -35.98% | 2 448,00 $US | 2 448,00 $US | 1 080,00 $US | 647 |
| 2001 | 2 361,60 $US | -47.52% | 3 780,00 $US | 6 660,00 $US | 1 296,00 $US | 1.0K |
| 2000 | 4 500,00 $US | -46.81% | 8 640,00 $US | 25 560,00 $US | 3 600,00 $US | 2.9K |
| 1999 | 8 460,00 $US | +218.64% | 2 790,00 $US | 10 260,00 $US | 1 800,00 $US | 4.0K |
| 1998 | 2 655,00 $US | -59.03% | 6 480,00 $US | 6 480,00 $US | 945,00 $US | 3.2K |
| 1997 | 6 480,00 $US | +0.00% | 10 800,00 $US | 13 320,00 $US | 3 960,00 $US | 3.2K |
How Sharplink Gaming Performed Against the Market & Sector
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Sharplink Gaming Stock Price Returns VS Peers By Period
Rendements comparatifs (%)
| Color indicator | Action | 1A | 3A | 5A | 10A | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Sharplink Gaming | 302,50 % | -75,85 % | -92,06 % | -98,64 % | -97,37 % | -99,42 % | |
| Flutter | 47,43 % | 191,11 % | 103,69 % | 236,66 % | 256,94 % | 256,94 % | |
| DraftKings | 17,41 % | 220,47 % | 15,47 % | 342,45 % | 342,45 % | 342,45 % | |
| Light & Wonder | -3,51 % | 98,12 % | 472,37 % | 531,38 % | 820,09 % | 242,50 % | |
| Churchill Downs | -24,77 % | -2,79 % | 58,56 % | 404,11 % | 1 704,97 % | 1 270,74 % | |
| Super Group (SGHC | 241,09 % | 169,16 % | 21,99 % | 21,99 % | 21,99 % | 21,99 % | |
| S&P 500 | Market | 14,39 % | 58,96 % | 95,84 % | 202,81 % | 471,11 % | 410,45 % | |
| S&P 500 Consumer Discretionary | Sector | 17,58 % | 46,45 % | 58,41 % | 184,49 % | 615,72 % | 550,43 % |
Calculez vos rendements d'investissement en Sharplink Gaming
Long-Term Investment Performance Analysis
Sharplink Gaming stock price in Jul 2015 was $2131.20, A $1,000 lump sum investment in Sharplink Gaming made 10 years ago would be worth approximately $14 today, representing a negative return of -98.6%. This translates to an annualized return (CAGR) of -34.9%.
9 Years 11 Months Investment Scenario (Jul 2015 - Jul 2025)
Initial Investment
1 000,00 $US
Current Value
13,60 $US
Total Return
-98,64 %
Annual Return (CAGR)
-34,95 %
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Questions fréquemment posées
- Comment l'action Sharplink Gaming (SBET) a-t-elle performé au cours des 12 derniers mois?
Over the last 12 months, Sharplink Gaming has delivered a total return of 302.5%.
- 52-Week High reached $124.12 on May 30, 2025.
- 52-Week Low touched $2.28 on N/A.
- Current Price trading at $28.98 as of July 20, 2025.
- Quel est le rendement total de l'action Sharplink Gaming (SBET) au cours des 5 dernières années?
Over the past 5 years, investing $10,000 in Sharplink Gaming (sbet) would have grown to approximately $794 as of July 20, 2025, representing a total return of -92.1%.
This represents a compound annual growth rate (CAGR) of -39.7% over the 5-year period.
- Comment le rendement annualisé sur 10 ans de l'action Sharplink Gaming se compare-t-il au secteur Consumer Cyclical?
Sharplink Gaming (sbet) has delivered an annualized return of -34.9% over the past 10 years.
To illustrate: $10,000 invested in Sharplink Gaming would have grown to $136 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- Quelle a été l'année la plus performante de Sharplink Gaming historiquement?
Sharplink Gaming (sbet) has achieved its strongest performance over the 12 months period, delivering a total return of 302.5%.
This performance should be evaluated in the context of the broader Consumer Cyclical sector and S&P 500 market conditions during this period.
- Quelle est la plus longue période de croissance annuelle consécutive que Sharplink Gaming a réalisée historiquement?
Sharplink Gaming (sbet) shows the following performance across different time periods:
Positive Returns: 12 months (+302.5%)
Negative Returns: 3 years (-75.9%), 5 years (-92.1%), 10 years (-98.6%)
This represents mixed performance in delivering positive returns across different time horizons.
Pour plus de questions courantes sur nos données, veuillez consulter notre page À propos des données.
Les données sont fournies à titre informatif uniquement. Devyara ne garantit pas l'exactitude des données affichées.