Stockscreener 앱 받기
32.37
3.45%
0.76
Bakkt Holdings Inc 주식 (BKKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $33.68 | $29.54 | $4.14 | 2,117,759.0 | +2.66% |
| 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 주식 (BKKT) 연도별 가격 이력
이 심층 분석에서는 Bakkt Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKKT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bakkt Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bakkt Holdings Inc 주식 (BKKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.21 | $8.91 | $28.30 | 32,987,831.0 | +240.50% |
| 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% |
Bakkt Holdings Inc 주식 (BKKT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Bakkt Holdings Inc 주식 (BKKT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.84%
자본화:
|
볼륨(24시간):