Scarica l'app Stockscreener
0.1844
24.73%
-0.0606
Dopo l'orario di chiusura:
.19
0.0056
+3.04%
Storico Dei Prezzi Delle Azioni Di T Stamp Inc (IDAI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $0.238 | $0.17 | $0.068 | 6,305,892.0 | -24.73% |
| 2024-11-04 | $0.2855 | $0.211 | $0.0745 | 21,657,575.0 | +15.73% |
| 2024-11-01 | $0.2199 | $0.2101 | $0.0098 | 94,650.0 | -3.11% |
| 2024-10-31 | $0.2228 | $0.2134 | $0.00939 | 65,397.0 | -1.97% |
| 2024-10-30 | $0.2246 | $0.2192 | $0.0054 | 78,209.0 | -0.76% |
| 2024-10-29 | $0.2289 | $0.2151 | $0.0138 | 373,605.0 | +0.09% |
| 2024-10-28 | $0.2249 | $0.2183 | $0.00659 | 148,209.0 | +1.36% |
| 2024-10-25 | $0.2299 | $0.2154 | $0.0145 | 219,402.0 | -3.19% |
| 2024-10-24 | $0.2419 | $0.215 | $0.0269 | 575,087.0 | +4.96% |
| 2024-10-23 | $0.2468 | $0.2144 | $0.0324 | 1,399,561.0 | -2.94% |
| 2024-10-22 | $0.2474 | $0.2161 | $0.0313 | 829,833.0 | +3.50% |
| 2024-10-21 | $0.2179 | $0.2053 | $0.0126 | 190,848.0 | +3.88% |
| 2024-10-18 | $0.2108 | $0.205 | $0.0058 | 118,833.0 | -0.48% |
| 2024-10-17 | $0.2169 | $0.199 | $0.0179 | 335,291.0 | +6.17% |
| 2024-10-16 | $0.1999 | $0.193 | $0.0069 | 250,064.0 | +2.22% |
| 2024-10-15 | $0.2018 | $0.1911 | $0.0107 | 201,218.0 | -3.01% |
| 2024-10-14 | $0.2079 | $0.198 | $0.0099 | 131,933.0 | -3.25% |
| 2024-10-11 | $0.2207 | $0.2001 | $0.0206 | 295,594.0 | -4.67% |
| 2024-10-10 | $0.2219 | $0.2107 | $0.0112 | 136,668.0 | -0.78% |
| 2024-10-09 | $0.2249 | $0.2159 | $0.009 | 88,143.0 | -2.77% |
| 2024-10-08 | $0.23 | $0.219 | $0.011 | 183,350.0 | +0.67% |
T Stamp Inc Stock (IDAI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni T Stamp 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 IDAI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni T Stamp Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
T Stamp Inc Storia dei prezzi delle azioni (IDAI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $0.2855 | $0.17 | $0.1155 | 34,364,009.0 | -15.61% |
| 2024-10 | $0.2474 | $0.1911 | $0.0563 | 6,568,495.0 | -0.68% |
| 2024-09 | $0.3198 | $0.193 | $0.1268 | 5,173,068.0 | -31.74% |
| 2024-08 | $0.5672 | $0.294 | $0.2732 | 83,035,011.0 | -18.75% |
| 2024-07 | $0.59 | $0.368 | $0.222 | 13,706,949.0 | -14.67% |
| 2024-06 | $0.6198 | $0.4537 | $0.1661 | 3,424,464.0 | -16.23% |
| 2024-05 | $0.93 | $0.52 | $0.41 | 8,238,894.0 | -28.38% |
| 2024-04 | $1.07 | $0.73 | $0.34 | 2,640,153.0 | -16.10% |
| 2024-03 | $1.50 | $0.8682 | $0.6318 | 15,256,239.0 | -14.48% |
| 2024-02 | $2.50 | $1.04 | $1.46 | 8,084,966.0 | -25.00% |
| 2024-01 | $1.75 | $1.30 | $0.4499 | 1,678,536.0 | +5.11% |
T Stamp Inc Storia dei prezzi delle azioni (IDAI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $1.77 | $1.20 | $0.57 | 1,488,744.0 | -16.97% |
| 2023-11 | $1.70 | $1.15 | $0.55 | 1,292,634.0 | +42.24% |
| 2023-10 | $1.79 | $1.11 | $0.68 | 1,500,147.0 | -29.70% |
| 2023-09 | $2.50 | $1.34 | $1.16 | 6,906,574.0 | +0.00% |
| 2023-08 | $3.50 | $0.86 | $2.64 | 205,102,169.0 | +98.80% |
| 2023-07 | $1.30 | $0.7717 | $0.5281 | 3,728,413.0 | -35.16% |
| 2023-06 | $2.47 | $1.24 | $1.23 | 10,851,943.0 | -49.61% |
| 2023-05 | $2.98 | $1.24 | $1.74 | 41,473,162.0 | +39.56% |
| 2023-04 | $6.60 | $1.78 | $4.82 | 29,342,192.0 | -29.18% |
| 2023-03 | $3.35 | $1.75 | $1.60 | 364,086.6 | -20.25% |
| 2023-02 | $4.42 | $2.69 | $1.74 | 559,002.2 | -9.40% |
| 2023-01 | $8.70 | $2.15 | $6.55 | 4,836,412.6 | +47.87% |
T Stamp Inc Storia dei prezzi delle azioni (IDAI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $4.50 | $2.00 | $2.50 | 77,446.0 | -41.33% |
| 2022-11 | $4.59 | $3.55 | $1.04 | 43,798.0 | +0.55% |
| 2022-10 | $5.10 | $3.50 | $1.60 | 24,194.8 | -17.47% |
| 2022-09 | $9.75 | $4.00 | $5.75 | 244,904.4 | -27.35% |
| 2022-08 | $9.85 | $5.91 | $3.94 | 122,940.8 | +3.03% |
| 2022-07 | $8.94 | $6.36 | $2.58 | 37,681.6 | -21.89% |
| 2022-06 | $10.70 | $6.05 | $4.65 | 135,730.6 | -15.08% |
| 2022-05 | $16.15 | $8.45 | $7.70 | 674,073.2 | -51.70% |
| 2022-04 | $40.25 | $18.00 | $22.25 | 11,504,322.6 | +0.00% |
0.05%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):