9.53
price down icon13.99%   -1.55
after-market Dopo l'orario di chiusura: 9.66 0.13 +1.36%
loading

Storico Dei Prezzi Delle Azioni Di Bakkt Holdings Inc (BKKT)

Data Alto Basso Alto - Basso Volume % Modifica
2024-10-31 $10.99 $9.50 $1.49 138,604.0 -13.99%
2024-10-30 $11.52 $10.82 $0.70 60,416.0 -2.12%
2024-10-29 $12.45 $11.30 $1.15 112,323.0 -3.08%
2024-10-28 $12.09 $11.10 $0.99 106,565.0 +8.45%
2024-10-25 $11.34 $10.76 $0.5786 49,836.0 -2.36%
2024-10-24 $11.28 $10.77 $0.5099 35,840.0 +2.80%
2024-10-23 $11.59 $10.49 $1.10 91,040.0 -8.68%
2024-10-22 $12.00 $11.31 $0.69 84,786.0 +2.44%
2024-10-21 $11.73 $11.02 $0.7089 94,081.0 +1.59%
2024-10-18 $11.69 $10.81 $0.88 130,777.0 -0.62%
2024-10-17 $11.79 $11.24 $0.5479 59,444.0 -3.15%
2024-10-16 $11.80 $11.00 $0.80 92,012.0 +6.54%
2024-10-15 $11.54 $10.83 $0.71 94,890.0 -1.43%
2024-10-14 $11.24 $10.46 $0.7762 112,626.0 +6.28%
2024-10-11 $10.97 $9.82 $1.15 107,821.0 +7.03%
2024-10-10 $10.11 $9.45 $0.6574 57,851.0 -0.20%
2024-10-09 $10.35 $9.70 $0.6502 88,776.0 -1.40%
2024-10-08 $10.99 $9.76 $1.23 136,925.0 +1.73%
2024-10-07 $10.61 $9.43 $1.18 154,301.0 -0.51%
2024-10-04 $10.30 $9.59 $0.7105 93,409.0 +4.01%
2024-10-03 $9.57 $8.90 $0.67 64,880.0 +4.52%
2024-10-02 $9.32 $8.90 $0.42 90,458.0 +0.78%

Bakkt Holdings Inc Stock (BKKT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bakkt Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BKKT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bakkt Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Bakkt Holdings Inc Storia dei prezzi delle azioni (BKKT) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-10 $12.45 $8.88 $3.57 2,294,064.0 -0.42%
2024-09 $13.93 $8.96 $4.97 1,987,393.0 -32.42%
2024-08 $17.20 $11.73 $5.47 2,227,280.0 -17.67%
2024-07 $23.59 $16.35 $7.24 3,603,210.0 -9.09%
2024-06 $24.74 $14.80 $9.93 6,144,377.0 +7.50%
2024-05 $20.00 $5.57 $14.43 11,862,880.0 +162.30%
2024-04 $14.04 $6.51 $7.53 4,530,484.9 -41.63%
2024-03 $16.70 $10.27 $6.42 6,845,636.6 -20.72%
2024-02 $36.75 $14.50 $22.25 5,076,447.4 -57.66%
2024-01 $59.50 $31.25 $28.25 3,027,098.0 -38.57%

Bakkt Holdings Inc Storia dei prezzi delle azioni (BKKT) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $68.75 $37.75 $31.00 4,777,060.3 +48.67%
2023-11 $50.00 $16.03 $33.97 2,798,335.6 +48.51%
2023-10 $30.50 $23.50 $7.00 828,945.2 -13.68%
2023-09 $35.50 $27.50 $8.00 651,831.4 -15.22%
2023-08 $41.25 $30.75 $10.50 800,691.5 -16.36%
2023-07 $58.75 $30.75 $28.00 2,509,678.0 +34.15%
2023-06 $37.25 $27.00 $10.25 1,374,815.7 -13.38%
2023-05 $38.00 $30.00 $8.00 632,125.6 +5.19%
2023-04 $45.25 $32.00 $13.25 1,142,139.3 -21.51%
2023-03 $44.50 $27.00 $17.50 2,429,691.4 +17.81%
2023-02 $53.00 $34.50 $18.50 2,077,741.5 -7.01%
2023-01 $71.75 $28.25 $43.50 3,738,748.4 +31.93%

Bakkt Holdings Inc Storia dei prezzi delle azioni (BKKT) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $47.75 $29.00 $18.75 1,178,895.0 -32.77%
2022-11 $55.62 $39.75 $15.88 1,448,612.9 -16.90%
2022-10 $63.75 $50.00 $13.75 1,000,968.9 -6.58%
2022-09 $81.00 $53.50 $27.50 1,126,654.5 -11.97%
2022-08 $94.75 $62.37 $32.38 2,265,902.2 -7.83%
2022-07 $76.97 $51.75 $25.22 1,962,798.1 +33.81%
2022-06 $80.50 $50.25 $30.25 3,188,578.2 -26.32%
2022-05 $99.75 $49.50 $50.25 4,348,723.8 -25.39%
2022-04 $162.2 $93.75 $68.50 3,434,196.3 -37.99%
2022-03 $194.0 $106.5 $87.50 5,470,032.0 +7.88%
2022-02 $225.2 $96.00 $129.2 15,008,460.5 +32.48%
2022-01 $218.8 $82.75 $136.0 5,173,833.9 -49.35%
software_infrastructure ZS
$180.79
price down icon 3.21%
software_infrastructure NET
$87.71
price down icon 2.38%
software_infrastructure SQ
$72.32
price down icon 1.32%
$78.66
price down icon 0.10%
$296.87
price down icon 3.44%
$513.61
price down icon 4.25%
Capitalizzazione:     |  Volume (24 ore):