Stockscreener 앱 받기
0.1208
7.38%
0.0083
Brainchip Holdings Ltd 주식 (BRCHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $0.123 | $0.115 | $0.00802 | 503,183.0 | +5.50% |
| 2026-05-26 | $0.118 | $0.1088 | $0.0092 | 556,253.0 | +1.78% |
| 2026-05-22 | $0.12 | $0.11 | $0.010 | 717,631.0 | +1.81% |
| 2026-05-21 | $0.1153 | $0.11 | $0.0053 | 470,925.0 | -4.33% |
| 2026-05-20 | $0.12 | $0.11 | $0.010 | 389,499.0 | +0.61% |
| 2026-05-19 | $0.1168 | $0.1098 | $0.007 | 117,435.0 | +1.06% |
| 2026-05-18 | $0.1207 | $0.11 | $0.0107 | 308,831.0 | +3.27% |
| 2026-05-15 | $0.1245 | $0.11 | $0.0145 | 869,366.0 | -8.33% |
| 2026-05-14 | $0.1258 | $0.118 | $0.0078 | 324,458.0 | +1.69% |
| 2026-05-13 | $0.1237 | $0.115 | $0.0087 | 253,269.0 | -3.52% |
| 2026-05-12 | $0.1225 | $0.112 | $0.0105 | 457,340.0 | +5.43% |
| 2026-05-11 | $0.121 | $0.10 | $0.021 | 631,050.0 | +2.84% |
| 2026-05-08 | $0.115 | $0.11 | $0.005 | 390,568.0 | -3.51% |
| 2026-05-07 | $0.1252 | $0.1164 | $0.0088 | 538,861.0 | -3.87% |
| 2026-05-06 | $0.125 | $0.1152 | $0.0098 | 691,475.0 | -0.65% |
| 2026-05-05 | $0.125 | $0.12 | $0.005 | 644,357.0 | +6.25% |
| 2026-05-04 | $0.12 | $0.114 | $0.006 | 895,509.0 | +0.17% |
| 2026-05-01 | $0.1202 | $0.11 | $0.0102 | 187,268.0 | -0.52% |
| 2026-04-30 | $0.1209 | $0.105 | $0.0159 | 521,410.0 | +0.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.1258 | $0.10 | $0.0258 | 8,947,278.0 | +4.50% |
| 2026-04 | $0.13 | $0.10 | $0.03 | 7,501,849.0 | +0.52% |
| 2026-03 | $0.115 | $0.089 | $0.026 | 6,767,678.0 | +4.55% |
| 2026-02 | $0.12 | $0.0566 | $0.0634 | 6,023,601.0 | +0.00% |
| 2026-01 | $0.132 | $0.10 | $0.032 | 6,680,174.0 | -3.51% |
Brainchip Holdings Ltd 주식 (BRCHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.14 | $0.105 | $0.035 | 5,861,173.0 | +4.17% |
| 2025-11 | $0.14 | $0.108 | $0.032 | 7,889,875.0 | -10.78% |
| 2025-10 | $0.18 | $0.1285 | $0.0515 | 12,839,770.0 | -0.37% |
| 2025-09 | $0.1707 | $0.12 | $0.0507 | 6,306,779.0 | +0.00% |
| 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 | 7,895,717.0 | -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 | +75.00% |
| 2024-11 | $0.22 | $0.1217 | $0.0983 | 2,225,515.0 | -0.50% |
| 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 | $0.1063 | 3,145,855.0 | -13.29% |
| 2024-03 | $0.2976 | $0.1809 | $0.1167 | 4,662,226.0 | -17.74% |
| 2024-02 | $0.36 | $0.106 | $0.254 | 7,995,577.0 | +135.73% |
| 2024-01 | $0.1406 | $0.1001 | $0.0405 | 3,290,335.0 | -10.86% |
3.47%
0.10%
자본화:
|
볼륨(24시간):