Stockscreener 앱 받기
0.139
2.02%
0.00275
Brainchip Holdings Ltd 주식 (BRCHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-11 | $0.1446 | $0.13 | $0.0146 | 124,602.0 | +2.02% |
| 2025-09-09 | $0.1635 | $0.13 | $0.0335 | 415,400.0 | -7.63% |
| 2025-09-08 | $0.1702 | $0.1259 | $0.0443 | 467,091.0 | -1.67% |
| 2025-09-05 | $0.15 | $0.135 | $0.015 | 103,848.0 | +3.95% |
| 2025-09-04 | $0.152 | $0.1425 | $0.0095 | 83,700.0 | +1.48% |
| 2025-09-03 | $0.146 | $0.125 | $0.021 | 116,993.0 | +0.85% |
| 2025-09-02 | $0.152 | $0.1259 | $0.0261 | 426,046.0 | +4.44% |
| 2025-08-29 | $0.1383 | $0.12 | $0.0183 | 89,732.0 | +6.72% |
| 2025-08-28 | $0.14 | $0.1215 | $0.0185 | 825,824.0 | -10.44% |
| 2025-08-27 | $0.145 | $0.12 | $0.025 | 224,258.0 | +5.41% |
| 2025-08-26 | $0.15 | $0.127 | $0.023 | 158,213.0 | +1.52% |
| 2025-08-25 | $0.15 | $0.12 | $0.03 | 152,381.0 | +2.76% |
| 2025-08-22 | $0.151 | $0.122 | $0.029 | 190,485.0 | +1.59% |
| 2025-08-21 | $0.15 | $0.12 | $0.03 | 116,734.0 | -1.83% |
| 2025-08-20 | $0.13 | $0.122 | $0.008 | 224,394.0 | +1.42% |
| 2025-08-19 | $0.1464 | $0.125 | $0.0214 | 546,455.0 | -5.22% |
| 2025-08-18 | $0.1495 | $0.133 | $0.0165 | 499,252.0 | -2.19% |
| 2025-08-15 | $0.1407 | $0.1225 | $0.0182 | 447,925.0 | +3.79% |
| 2025-08-14 | $0.1445 | $0.129 | $0.0155 | 203,728.0 | +0.00% |
| 2025-08-13 | $0.15 | $0.13 | $0.02 | 579,248.0 | -0.15% |
| 2025-08-12 | $0.1601 | $0.1319 | $0.0283 | 585,608.0 | -2.51% |
Brainchip Holdings Ltd 주식 (BRCHF) 연도별 가격 이력
이 심층 분석에서는 Brainchip Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRCHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brainchip Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brainchip Holdings Ltd 주식 (BRCHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.1702 | $0.125 | $0.0452 | 1,737,680.0 | +2.96% |
| 2025-08 | $0.1601 | $0.12 | $0.0401 | 7,194,431.0 | +3.85% |
| 2025-07 | $0.177 | $0.12 | $0.057 | 10,541,210.0 | +8.33% |
| 2025-06 | $0.1808 | $0.12 | $0.0608 | 2,744,556.0 | -15.79% |
| 2025-05 | $0.20 | $0.1134 | $0.0866 | 2,384,413.0 | -20.83% |
| 2025-04 | $0.2196 | $0.08 | $0.1396 | 4,000,344.0 | +24.57% |
| 2025-03 | $0.1897 | $0.111 | $0.0787 | 2,041,963.0 | -6.77% |
| 2025-02 | $0.22 | $0.1403 | $0.0797 | 3,214,879.0 | -22.11% |
| 2025-01 | $0.2837 | $0.1792 | $0.1045 | 7,936,247.0 | -21.50% |
Brainchip Holdings Ltd 주식 (BRCHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.28 | $0.1241 | $0.1559 | 5,292,690.0 | +75.05% |
| 2024-11 | $0.22 | $0.1217 | $0.0983 | 2,225,515.0 | -0.53% |
| 2024-10 | $0.24 | $0.1287 | $0.1113 | 4,435,861.0 | +0.50% |
| 2024-09 | $0.165 | $0.098 | $0.067 | 2,377,143.0 | +23.08% |
| 2024-08 | $0.1579 | $0.10 | $0.0579 | 2,520,910.0 | +0.78% |
| 2024-07 | $0.1987 | $0.1033 | $0.0954 | 2,501,653.0 | -12.54% |
| 2024-06 | $0.199 | $0.12 | $0.079 | 2,840,024.0 | -18.06% |
| 2024-05 | $0.2128 | $0.15 | $0.0628 | 3,268,104.0 | -1.15% |
| 2024-04 | $0.2736 | $0.1673 | $0.1064 | 3,145,855.0 | -13.29% |
| 2024-03 | $0.2976 | $0.1809 | $0.1167 | 4,662,226.0 | -17.73% |
| 2024-02 | $0.36 | $0.106 | $0.254 | 7,995,577.0 | +135.69% |
| 2024-01 | $0.1406 | $0.1001 | $0.0405 | 3,290,335.0 | -10.86% |
Brainchip Holdings Ltd 주식 (BRCHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1598 | $0.115 | $0.0448 | 4,373,406.0 | -24.06% |
| 2023-11 | $0.165 | $0.10 | $0.065 | 2,338,344.0 | +45.45% |
| 2023-10 | $0.141 | $0.092 | $0.049 | 4,015,840.0 | -12.00% |
| 2023-09 | $0.2244 | $0.1145 | $0.1099 | 4,137,754.0 | -44.71% |
| 2023-08 | $0.27 | $0.175 | $0.095 | 2,537,397.0 | -9.46% |
| 2023-07 | $0.2783 | $0.22 | $0.0583 | 1,473,785.0 | +2.01% |
| 2023-06 | $0.3122 | $0.22 | $0.0922 | 2,956,729.0 | -16.31% |
| 2023-05 | $0.349 | $0.2525 | $0.0965 | 1,621,676.0 | +7.73% |
| 2023-04 | $0.3399 | $0.2361 | $0.1038 | 1,624,941.0 | -13.81% |
| 2023-03 | $0.42 | $0.2752 | $0.1448 | 1,559,094.0 | -12.50% |
| 2023-02 | $0.4793 | $0.3412 | $0.1381 | 1,243,473.0 | -21.72% |
| 2023-01 | $0.593 | $0.4232 | $0.1698 | 435,198.0 | -5.47% |
0.63%
12.98%
자본화:
|
볼륨(24시간):