Stockscreener 앱 받기
8.86
11.45%
0.91
Bakkt Holdings Inc 주식 (BKKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $8.89 | $7.95 | $0.94 | 1,394,583.0 | +11.45% |
| 2025-08-21 | $8.41 | $7.86 | $0.55 | 1,441,925.0 | -4.10% |
| 2025-08-20 | $8.77 | $8.20 | $0.5748 | 809,166.0 | -2.59% |
| 2025-08-19 | $9.41 | $8.20 | $1.21 | 1,457,869.0 | -7.90% |
| 2025-08-18 | $9.96 | $9.16 | $0.8007 | 1,247,185.0 | -7.51% |
| 2025-08-15 | $10.34 | $9.53 | $0.805 | 1,351,018.0 | +4.06% |
| 2025-08-14 | $9.94 | $9.41 | $0.53 | 1,389,184.0 | -1.74% |
| 2025-08-13 | $9.95 | $9.48 | $0.47 | 1,127,088.0 | +4.16% |
| 2025-08-12 | $10.05 | $9.25 | $0.80 | 2,611,238.0 | -5.44% |
| 2025-08-11 | $10.82 | $9.72 | $1.10 | 2,473,599.0 | -8.23% |
| 2025-08-08 | $10.81 | $9.80 | $1.01 | 2,377,017.0 | +8.53% |
| 2025-08-07 | $10.10 | $9.62 | $0.4799 | 1,088,294.0 | +1.94% |
| 2025-08-06 | $9.95 | $9.21 | $0.7397 | 942,730.0 | +2.52% |
| 2025-08-05 | $9.67 | $9.22 | $0.4557 | 586,371.0 | +2.03% |
| 2025-08-04 | $9.78 | $9.20 | $0.58 | 958,040.0 | +0.11% |
| 2025-08-01 | $9.62 | $8.90 | $0.715 | 1,538,060.0 | -5.76% |
| 2025-07-31 | $10.05 | $9.71 | $0.34 | 1,661,917.0 | -0.70% |
| 2025-07-30 | $10.15 | $9.88 | $0.27 | 2,473,087.0 | -0.30% |
| 2025-07-29 | $10.25 | $9.89 | $0.36 | 7,530,190.0 | -41.76% |
| 2025-07-28 | $19.31 | $16.58 | $2.73 | 1,261,240.0 | -4.93% |
| 2025-07-25 | $21.07 | $17.87 | $3.20 | 1,045,184.0 | -14.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.82 | $7.86 | $2.96 | 24,187,950.0 | -10.51% |
| 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% |
3.52%
자본화:
|
볼륨(24시간):