ストックスクリーナーアプリを入手
4.96
2.55%
-0.13
Bakkt Inc (BKKT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-28 | $5.10 | $4.93 | $0.17 | 40,340.0 | -2.55% |
| 2026-10-27 | $5.11 | $4.81 | $0.30 | 996,520.0 | +6.26% |
| 2026-10-26 | $5.00 | $4.70 | $0.2999 | 869,073.0 | -5.34% |
| 2026-10-23 | $5.24 | $4.98 | $0.26 | 969,522.0 | -3.44% |
| 2026-10-22 | $5.55 | $5.13 | $0.4249 | 1,040,109.0 | -6.76% |
| 2026-10-21 | $5.80 | $5.47 | $0.3285 | 964,283.0 | +2.37% |
| 2026-10-20 | $5.68 | $5.31 | $0.37 | 1,100,390.0 | -0.18% |
| 2026-10-19 | $5.70 | $5.42 | $0.28 | 951,351.0 | -1.61% |
| 2026-10-16 | $5.96 | $5.42 | $0.54 | 1,283,409.0 | -5.25% |
| 2026-10-15 | $6.04 | $5.56 | $0.486 | 2,243,483.0 | -1.34% |
| 2026-10-14 | $6.41 | $5.88 | $0.531 | 1,925,512.0 | -7.43% |
| 2026-10-13 | $6.80 | $6.42 | $0.38 | 1,343,083.0 | -5.00% |
| 2026-10-12 | $7.00 | $6.71 | $0.2872 | 1,078,271.0 | -1.16% |
| 2026-10-09 | $7.17 | $6.85 | $0.315 | 864,893.0 | -2.13% |
| 2026-10-08 | $7.25 | $6.81 | $0.44 | 1,622,722.0 | -3.30% |
| 2026-10-07 | $7.28 | $6.96 | $0.32 | 1,554,196.0 | -1.09% |
| 2026-10-06 | $7.81 | $7.32 | $0.4952 | 894,464.0 | -2.91% |
| 2026-10-05 | $7.91 | $7.48 | $0.43 | 921,845.0 | -2.32% |
| 2026-10-02 | $8.39 | $7.62 | $0.7702 | 1,353,020.0 | +0.52% |
| 2026-10-01 | $7.96 | $7.63 | $0.3257 | 1,120,735.0 | -1.28% |
| 2026-09-30 | $8.60 | $7.77 | $0.83 | 1,192,868.0 | -3.58% |
| 2026-09-29 | $8.30 | $8.00 | $0.30 | 1,000,774.0 | +1.25% |
Bakkt Inc (BKKT) 株の年ごとの株価履歴
この詳細な分析では、Bakkt 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 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。
2026年のBakkt Inc (BKKT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $8.39 | $4.70 | $3.69 | 23,137,221.0 | -36.49% |
| 2026-09 | $9.79 | $6.99 | $2.80 | 27,056,206.0 | +1.83% |
| 2026-08 | $9.02 | $6.71 | $2.31 | 31,702,595.0 | +6.97% |
| 2026-07 | $9.31 | $6.75 | $2.56 | 21,121,358.0 | -8.19% |
| 2026-06 | $10.84 | $7.38 | $3.47 | 37,111,752.0 | -28.15% |
| 2026-05 | $13.04 | $7.90 | $5.14 | 46,073,649.0 | +26.10% |
| 2026-04 | $9.86 | $6.88 | $2.98 | 20,265,664.0 | +17.12% |
| 2026-03 | $10.81 | $6.87 | $3.94 | 30,710,419.0 | -23.01% |
| 2026-02 | $13.00 | $9.32 | $3.68 | 25,531,723.0 | -28.60% |
| 2026-01 | $22.11 | $10.05 | $12.06 | 38,513,549.0 | +33.37% |
2025年のBakkt Inc (BKKT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $15.66 | $9.95 | $5.71 | 24,194,978.0 | -35.57% |
| 2025-11 | $28.50 | $13.35 | $15.15 | 30,976,477.0 | -43.01% |
| 2025-10 | $49.79 | $22.95 | $26.84 | 64,895,530.0 | -17.77% |
| 2025-09 | $33.95 | $8.20 | $25.75 | 74,282,317.0 | +283.69% |
| 2025-08 | $10.82 | $7.86 | $2.96 | 27,712,685.0 | -11.41% |
| 2025-07 | $25.68 | $9.71 | $15.97 | 26,781,690.0 | -29.03% |
| 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 Inc (BKKT) の株価時系列
| 月 | 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 | 4,530,486.0 | -41.63% |
| 2024-03 | $16.70 | $10.28 | $6.42 | 6,845,635.0 | -20.72% |
| 2024-02 | $36.75 | $14.50 | $22.25 | 5,076,449.0 | -57.66% |
| 2024-01 | $59.50 | $31.25 | $28.25 | 3,027,097.0 | -38.57% |
2.69%
1.13%
大文字化:
|
ボリューム (24 時間):