30.64
price down icon3.13%   -0.97
 
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
2024-11-21 $33.68 $29.54 $4.14 1,540,497.0 -3.86%
2024-11-20 $35.25 $29.14 $6.11 4,611,600.0 +7.15%
2024-11-19 $37.21 $28.20 $9.01 15,866,424.0 -0.71%
2024-11-18 $29.71 $10.87 $18.84 7,664,846.0 +162.46%
2024-11-15 $12.59 $10.80 $1.79 272,184.0 -6.52%
2024-11-14 $13.05 $11.27 $1.78 341,642.0 +5.03%
2024-11-13 $13.67 $11.42 $2.25 278,673.0 -6.41%
2024-11-12 $12.93 $11.79 $1.14 352,014.0 -1.04%
2024-11-11 $12.99 $10.51 $2.48 703,777.0 +26.78%
2024-11-08 $10.50 $9.82 $0.68 232,026.0 -3.16%
2024-11-07 $10.54 $10.10 $0.44 108,673.0 -3.89%
2024-11-06 $11.17 $9.92 $1.25 227,866.0 +13.81%
2024-11-05 $9.40 $9.01 $0.39 46,869.0 +3.46%
2024-11-04 $9.60 $8.91 $0.69 76,929.0 -4.68%
2024-11-01 $10.02 $9.39 $0.625 86,549.0 -1.36%
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%

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。

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
2024-11 $37.21 $8.91 $28.30 32,410,569.0 +218.89%
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%

2022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
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 IOT
$55.27
price up icon 4.84%
software_infrastructure NET
$103.68
price up icon 7.60%
software_infrastructure SQ
$93.26
price up icon 4.18%
$93.12
price up icon 1.04%
$558.64
price up icon 3.09%
$360.80
price up icon 3.04%
大文字化:     |  ボリューム (24 時間):