18.11
price down icon2.79%   -0.52
 
loading

Bakkt Holdings Inc (BKKT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-03 $19.56 $17.20 $2.36 853,316.0 -2.79%
2025-07-02 $19.08 $14.24 $4.84 2,170,428.0 +32.41%
2025-07-01 $14.50 $12.73 $1.77 265,009.0 +0.86%
2025-06-30 $14.66 $13.03 $1.63 536,975.0 +9.15%
2025-06-27 $13.50 $12.45 $1.05 1,335,566.0 -4.13%
2025-06-26 $13.55 $12.50 $1.05 326,576.0 +3.09%
2025-06-25 $13.58 $12.70 $0.8822 217,736.0 -1.82%
2025-06-24 $13.48 $12.45 $1.03 470,845.0 +7.33%
2025-06-23 $13.77 $11.99 $1.78 623,656.0 -8.98%
2025-06-20 $15.37 $12.81 $2.56 975,047.0 +6.23%
2025-06-18 $12.84 $11.80 $1.04 324,511.0 +4.96%
2025-06-17 $12.83 $11.93 $0.9016 240,507.0 -7.57%
2025-06-16 $13.50 $12.78 $0.72 312,311.0 +6.26%
2025-06-13 $12.85 $12.13 $0.7154 188,485.0 -5.23%
2025-06-12 $13.50 $12.75 $0.75 201,444.0 -1.44%
2025-06-11 $13.94 $13.00 $0.9399 297,687.0 -1.93%
2025-06-10 $15.15 $13.31 $1.84 554,686.0 -11.29%
2025-06-09 $15.34 $14.20 $1.14 302,606.0 +8.91%
2025-06-06 $15.59 $13.63 $1.96 393,442.0 +3.81%

Bakkt Holdings Inc (BKKT) 株の年ごとの株価履歴

この詳細な分析では、Bakkt Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBKKT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bakkt Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のBakkt Holdings Inc (BKKT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $19.56 $12.73 $6.83 4,142,069.0 +29.82%
2025-06 $15.59 $11.37 $4.22 8,985,729.0 +19.85%
2025-05 $15.49 $8.76 $6.73 10,257,934.0 +24.09%
2025-04 $10.35 $6.81 $3.54 5,006,943.0 +8.19%
2025-03 $16.80 $7.96 $8.84 13,767,743.0 -27.39%
2025-02 $16.61 $11.30 $5.31 5,345,851.0 -32.00%
2025-01 $31.75 $17.54 $14.21 9,590,957.0 -29.11%

2024年のBakkt Holdings Inc (BKKT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $33.97 $23.00 $10.97 12,526,646.0 -6.97%
2024-11 $37.21 $8.91 $28.30 38,063,409.0 +192.24%
2024-10 $12.45 $8.88 $3.57 2,155,460.0 -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%

2023年のBakkt Holdings Inc (BKKT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
software_infrastructure XYZ
$69.23
price up icon 0.01%
software_infrastructure ZS
$314.77
price up icon 1.76%
software_infrastructure NET
$191.27
price up icon 3.03%
$165.20
price up icon 8.85%
$105.66
price up icon 3.38%
$548.74
price up icon 4.90%
大文字化:     |  ボリューム (24 時間):