ストックスクリーナーアプリを入手
7.17
7.00%
-0.54
プレマーケット:
7.42
0.25
+3.49%
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 |
|---|---|---|---|---|---|
| 2026-09-16 | $7.76 | $6.99 | $0.766 | 1,753,945.0 | -7.00% |
| 2026-09-15 | $8.20 | $7.56 | $0.64 | 1,436,268.0 | -6.77% |
| 2026-09-14 | $8.34 | $8.03 | $0.31 | 800,840.0 | +1.10% |
| 2026-09-11 | $8.67 | $8.02 | $0.6499 | 819,399.0 | +3.15% |
| 2026-09-10 | $8.20 | $7.91 | $0.2909 | 520,680.0 | -4.00% |
| 2026-09-09 | $8.97 | $8.18 | $0.7894 | 1,042,813.0 | +0.00% |
| 2026-09-08 | $8.52 | $8.08 | $0.435 | 950,440.0 | -0.84% |
| 2026-09-04 | $8.37 | $7.96 | $0.4088 | 737,757.0 | -0.60% |
| 2026-09-03 | $8.43 | $7.63 | $0.7919 | 1,428,002.0 | +12.79% |
| 2026-09-02 | $7.52 | $7.13 | $0.387 | 598,296.0 | +2.34% |
| 2026-09-01 | $7.55 | $7.12 | $0.43 | 906,990.0 | -5.35% |
| 2026-08-31 | $7.78 | $7.36 | $0.4232 | 1,131,624.0 | -0.26% |
| 2026-08-28 | $8.40 | $7.67 | $0.7299 | 1,301,399.0 | -8.67% |
| 2026-08-27 | $8.77 | $8.29 | $0.48 | 1,256,408.0 | +2.31% |
| 2026-08-26 | $8.48 | $8.10 | $0.38 | 1,079,764.0 | -4.63% |
| 2026-08-25 | $8.95 | $8.10 | $0.8463 | 1,480,648.0 | +5.50% |
| 2026-08-24 | $9.02 | $8.03 | $0.988 | 2,123,124.0 | -4.77% |
| 2026-08-21 | $8.85 | $7.81 | $1.04 | 3,544,879.0 | +14.53% |
| 2026-08-20 | $8.46 | $7.28 | $1.19 | 3,654,102.0 | -3.10% |
| 2026-08-19 | $7.82 | $6.71 | $1.11 | 2,865,357.0 | +11.69% |
| 2026-08-18 | $7.32 | $6.88 | $0.44 | 1,814,556.0 | -2.67% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $8.97 | $6.99 | $1.98 | 12,749,375.0 | -6.52% |
| 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 | 4,530,484.9 | -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% |
3.00%
2.15%
大文字化:
|
ボリューム (24 時間):