Stockscreener 앱 받기
32.94
13.79%
-5.27
시간 외 거래:
32.50
-0.44
-1.34%
Bakkt Holdings Inc 주식 (BKKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $40.40 | $32.60 | $7.80 | 2,917,480.0 | -13.79% |
| 2025-10-09 | $43.69 | $35.50 | $8.19 | 2,964,963.0 | -3.90% |
| 2025-10-08 | $41.87 | $37.10 | $4.77 | 1,582,042.0 | +2.16% |
| 2025-10-07 | $46.16 | $36.71 | $9.45 | 3,628,641.0 | -5.07% |
| 2025-10-06 | $43.69 | $37.78 | $5.91 | 3,206,067.0 | +1.54% |
| 2025-10-03 | $46.84 | $39.61 | $7.23 | 5,107,377.0 | -8.06% |
| 2025-10-02 | $49.79 | $35.90 | $13.89 | 11,546,215.0 | +28.61% |
| 2025-10-01 | $35.15 | $30.12 | $5.03 | 5,617,509.0 | +1.49% |
| 2025-09-30 | $33.95 | $25.78 | $8.17 | 10,137,694.0 | +31.70% |
| 2025-09-29 | $26.72 | $19.05 | $7.67 | 7,610,231.0 | +42.34% |
| 2025-09-26 | $19.03 | $16.65 | $2.38 | 2,433,316.0 | -3.65% |
| 2025-09-25 | $20.89 | $17.77 | $3.12 | 3,744,364.0 | -6.85% |
| 2025-09-24 | $20.00 | $16.88 | $3.12 | 6,310,689.0 | +16.35% |
| 2025-09-23 | $18.40 | $15.50 | $2.90 | 7,971,743.0 | +16.94% |
| 2025-09-22 | $15.88 | $12.25 | $3.63 | 19,421,741.0 | +40.80% |
| 2025-09-19 | $11.11 | $10.26 | $0.85 | 2,687,202.0 | +3.26% |
| 2025-09-18 | $10.54 | $9.82 | $0.72 | 1,313,456.0 | +4.55% |
| 2025-09-17 | $10.30 | $9.56 | $0.7366 | 864,938.0 | -4.92% |
| 2025-09-16 | $10.36 | $9.22 | $1.14 | 1,387,323.0 | +5.17% |
| 2025-09-15 | $10.50 | $9.40 | $1.10 | 2,416,892.0 | +1.58% |
| 2025-09-12 | $9.88 | $9.34 | $0.55 | 743,169.0 | -4.23% |
| 2025-09-11 | $10.08 | $9.35 | $0.73 | 805,568.0 | +5.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $49.79 | $30.12 | $19.67 | 39,487,774.0 | -2.11% |
| 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% |
Bakkt Holdings Inc 주식 (BKKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
7.64%
자본화:
|
볼륨(24시간):