Stockscreener 앱 받기
9.14
11.32%
-1.11
Bakkt Holdings Inc 주식 (BKKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $9.64 | $8.45 | $1.19 | 278,112.0 | -10.73% |
| 2025-04-02 | $10.32 | $8.80 | $1.52 | 418,546.0 | +12.89% |
| 2025-04-01 | $9.52 | $8.65 | $0.8709 | 393,578.0 | +4.73% |
| 2025-03-31 | $9.12 | $8.51 | $0.6111 | 334,522.0 | -4.83% |
| 2025-03-28 | $10.53 | $9.09 | $1.44 | 261,994.0 | -13.65% |
| 2025-03-27 | $11.08 | $10.42 | $0.66 | 126,969.0 | -3.56% |
| 2025-03-26 | $12.38 | $10.82 | $1.56 | 327,442.0 | -9.88% |
| 2025-03-25 | $13.61 | $11.89 | $1.72 | 501,448.0 | -12.22% |
| 2025-03-24 | $14.08 | $12.12 | $1.96 | 853,620.0 | +15.93% |
| 2025-03-21 | $12.40 | $10.29 | $2.11 | 680,340.0 | +13.40% |
| 2025-03-20 | $13.20 | $9.34 | $3.86 | 2,409,893.0 | +13.00% |
| 2025-03-19 | $9.57 | $8.46 | $1.11 | 610,915.0 | -0.21% |
| 2025-03-18 | $9.42 | $7.96 | $1.46 | 1,958,807.0 | -27.28% |
| 2025-03-17 | $12.83 | $11.71 | $1.12 | 1,047,544.0 | +7.01% |
| 2025-03-14 | $12.24 | $11.32 | $0.9156 | 183,712.0 | +5.55% |
| 2025-03-13 | $11.47 | $10.94 | $0.53 | 107,461.0 | -0.70% |
| 2025-03-12 | $11.77 | $10.70 | $1.07 | 271,429.0 | +2.33% |
| 2025-03-11 | $11.68 | $10.80 | $0.88 | 236,282.0 | -3.37% |
| 2025-03-10 | $13.82 | $11.08 | $2.74 | 382,925.0 | -18.23% |
| 2025-03-07 | $14.64 | $12.64 | $2.00 | 350,652.0 | -4.26% |
| 2025-03-06 | $16.01 | $14.31 | $1.70 | 400,886.0 | -7.34% |
| 2025-03-05 | $16.80 | $12.61 | $4.19 | 2,036,861.0 | +23.74% |
| 2025-03-04 | $13.23 | $12.74 | $0.49 | 38,698.0 | -4.52% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $10.32 | $8.45 | $1.87 | 1,090,236.0 | +5.54% |
| 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% |
3.40%
자본화:
|
볼륨(24시간):