loading

Wisekey International Holding Ltd Adr (WKEY) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $2.19 $2.02 $0.1699 27,215.0 -1.90%
2024-11-26 $2.20 $2.00 $0.20 158,731.0 -11.72%
2024-11-25 $2.40 $2.02 $0.38 333,874.0 +14.35%
2024-11-22 $2.09 $1.80 $0.29 76,529.0 +7.73%
2024-11-21 $2.03 $1.87 $0.16 21,057.0 -1.52%
2024-11-20 $2.00 $1.91 $0.09 21,749.0 -2.96%
2024-11-19 $2.09 $1.85 $0.24 132,593.0 +3.05%
2024-11-18 $2.00 $1.83 $0.163 45,038.0 +4.23%
2024-11-15 $1.97 $1.81 $0.1627 29,369.0 -4.06%
2024-11-14 $1.97 $1.75 $0.22 73,984.0 +12.57%
2024-11-13 $1.83 $1.65 $0.1813 56,154.0 +4.79%
2024-11-12 $1.77 $1.62 $0.15 29,091.0 -0.30%
2024-11-11 $1.87 $1.61 $0.2608 41,684.0 -8.97%
2024-11-08 $1.93 $1.80 $0.13 18,424.0 +2.22%
2024-11-07 $1.97 $1.80 $0.17 13,129.0 -4.26%
2024-11-06 $2.00 $1.85 $0.15 13,730.0 -5.05%
2024-11-05 $1.98 $1.92 $0.06 8,923.0 +3.13%
2024-11-04 $2.02 $1.92 $0.10 15,449.0 -1.03%
2024-11-01 $2.04 $1.93 $0.11 14,449.0 -1.52%
2024-10-31 $2.00 $1.97 $0.035 12,894.0 -1.50%
2024-10-30 $2.04 $2.00 $0.035 5,830.0 -0.99%
2024-10-29 $2.03 $2.00 $0.03 10,867.0 -1.46%

Wisekey International Holding Ltd Adr (WKEY) 株の年ごとの株価履歴

この詳細な分析では、Wisekey International Holding Ltd Adr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WKEY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、Wisekey International Holding Ltd Adr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Wisekey International Holding Ltd Adr (WKEY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $2.40 $1.61 $0.79 1,158,387.0 +5.08%
2024-10 $2.39 $1.97 $0.425 733,791.0 -15.09%
2024-09 $2.44 $2.02 $0.4199 434,089.0 +12.62%
2024-08 $3.44 $1.79 $1.65 3,040,276.0 +2.49%
2024-07 $2.36 $1.98 $0.38 237,542.0 -11.06%
2024-06 $2.37 $2.01 $0.36 289,389.0 +3.91%
2024-05 $2.34 $1.78 $0.56 364,475.0 +10.41%
2024-04 $2.60 $1.90 $0.70 483,062.0 -20.88%
2024-03 $2.64 $2.13 $0.51 701,694.0 +2.05%
2024-02 $2.93 $2.12 $0.8099 2,304,442.0 +11.42%
2024-01 $3.01 $1.69 $1.32 4,852,820.0 +25.14%

2023年のWisekey International Holding Ltd Adr (WKEY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.10 $1.55 $0.55 2,851,949.0 -0.56%
2023-11 $1.85 $1.35 $0.50 516,259.0 +9.66%
2023-10 $1.85 $1.35 $0.50 407,818.0 -11.33%
2023-09 $2.59 $1.73 $0.86 386,325.0 -20.26%
2023-08 $4.30 $2.25 $2.05 430,124.0 -46.59%
2023-07 $4.96 $1.70 $3.26 1,099,165.0 +141.46%
2023-06 $2.30 $1.69 $0.61 3,941,352.0 -7.85%
2023-05 $4.18 $1.81 $2.37 42,616,656.0 -18.72%
2023-04 $2.70 $2.05 $0.65 636,801.0 +12.98%
2023-03 $2.71 $1.91 $0.80 347,875.0 -17.46%
2023-02 $3.10 $2.33 $0.77 829,761.0 +2.86%
2023-01 $2.49 $1.76 $0.73 1,006,018.0 +37.64%

2022年のWisekey International Holding Ltd Adr (WKEY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $1.92 $1.65 $0.27 486,200.0 +4.40%
2022-11 $1.91 $1.41 $0.50 760,616.0 +12.17%
2022-10 $2.27 $1.18 $1.09 11,572,941.0 -1.94%
2022-09 $2.65 $1.41 $1.24 797,043.0 -36.21%
2022-08 $2.80 $2.25 $0.55 604,368.0 -2.80%
2022-07 $2.67 $2.25 $0.42 806,347.0 +0.40%
2022-06 $3.28 $2.40 $0.88 1,352,088.0 -21.70%
2022-05 $3.66 $2.66 $1.00 701,473.5 -9.14%
2022-04 $6.00 $3.22 $2.78 6,810,235.5 -31.64%
2022-03 $6.32 $4.74 $1.58 3,200,976.5 -18.47%
2022-02 $7.42 $5.62 $1.80 1,616,450.0 -11.80%
2022-01 $9.32 $6.32 $3.00 3,977,742.0 -9.41%
$23.65
price down icon 1.66%
semiconductors ADI
$217.17
price down icon 0.86%
semiconductors MU
$98.20
price down icon 3.54%
semiconductors ARM
$133.37
price down icon 2.45%
$156.40
price down icon 0.34%
semiconductors TXN
$199.19
price down icon 0.88%
大文字化:     |  ボリューム (24 時間):