Stockscreener 앱 받기
13.62
2.79%
0.335
Bitdeer Technologies Group 주식 (BTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $13.71 | $13.30 | $0.41 | 1,004,161.0 | +2.33% |
| 2026-05-20 | $13.75 | $12.83 | $0.92 | 7,080,236.0 | +3.51% |
| 2026-05-19 | $13.04 | $12.20 | $0.84 | 9,879,537.0 | -2.43% |
| 2026-05-18 | $13.58 | $12.34 | $1.24 | 8,002,642.0 | -1.50% |
| 2026-05-15 | $14.40 | $12.95 | $1.45 | 7,981,465.0 | -9.49% |
| 2026-05-14 | $14.87 | $12.64 | $2.23 | 14,084,398.0 | +11.57% |
| 2026-05-13 | $13.39 | $12.48 | $0.91 | 6,887,085.0 | +3.04% |
| 2026-05-12 | $13.16 | $12.28 | $0.88 | 7,537,481.0 | -2.58% |
| 2026-05-11 | $13.67 | $12.88 | $0.795 | 6,676,455.0 | -2.23% |
| 2026-05-08 | $13.95 | $12.97 | $0.9799 | 5,890,113.0 | -2.67% |
| 2026-05-07 | $14.90 | $13.34 | $1.56 | 6,624,906.0 | -8.34% |
| 2026-05-06 | $15.11 | $12.95 | $2.16 | 14,320,546.0 | +20.99% |
| 2026-05-05 | $12.52 | $12.12 | $0.395 | 5,016,482.0 | +2.63% |
| 2026-05-04 | $12.43 | $11.95 | $0.4799 | 5,012,573.0 | +2.70% |
| 2026-05-01 | $12.12 | $11.31 | $0.8107 | 4,679,941.0 | +4.87% |
| 2026-04-30 | $11.67 | $10.87 | $0.80 | 6,202,787.0 | +4.25% |
| 2026-04-29 | $11.22 | $10.77 | $0.455 | 5,991,822.0 | -4.16% |
| 2026-04-28 | $11.54 | $10.80 | $0.73 | 6,488,976.0 | -1.82% |
| 2026-04-27 | $12.11 | $11.15 | $0.96 | 6,358,010.0 | -4.56% |
| 2026-04-24 | $12.65 | $11.98 | $0.67 | 4,412,247.0 | -0.82% |
| 2026-04-23 | $12.90 | $11.84 | $1.06 | 5,977,907.0 | -3.34% |
| 2026-04-22 | $12.93 | $12.37 | $0.56 | 5,205,675.0 | +4.14% |
| 2026-04-21 | $13.16 | $12.05 | $1.11 | 5,411,583.0 | -7.29% |
Bitdeer Technologies Group 주식 (BTDR) 연도별 가격 이력
이 심층 분석에서는 Bitdeer Technologies Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bitdeer Technologies Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.11 | $11.31 | $3.80 | 110,678,021.0 | +20.37% |
| 2026-04 | $13.24 | $8.75 | $4.49 | 133,145,956.0 | +30.52% |
| 2026-03 | $9.60 | $6.92 | $2.68 | 175,892,494.0 | +12.34% |
| 2026-02 | $13.91 | $7.52 | $6.39 | 188,286,870.0 | -40.95% |
| 2026-01 | $16.24 | $11.23 | $5.01 | 120,162,178.0 | +16.32% |
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.43 | $9.65 | $3.78 | 110,010,451.0 | -19.09% |
| 2025-11 | $24.30 | $9.67 | $14.63 | 193,654,553.0 | -39.59% |
| 2025-10 | $27.80 | $17.20 | $10.60 | 199,232,134.0 | +29.90% |
| 2025-09 | $18.84 | $11.85 | $6.99 | 115,642,533.0 | +19.59% |
| 2025-08 | $14.77 | $11.88 | $2.89 | 70,334,152.0 | +10.86% |
| 2025-07 | $15.63 | $10.80 | $4.83 | 102,467,521.0 | +12.28% |
| 2025-06 | $14.75 | $10.41 | $4.34 | 93,838,232.0 | -10.73% |
| 2025-05 | $16.23 | $9.84 | $6.39 | 112,626,081.0 | +34.38% |
| 2025-04 | $10.81 | $6.84 | $3.97 | 103,457,364.0 | +8.38% |
| 2025-03 | $13.86 | $8.46 | $5.40 | 87,439,561.0 | -28.27% |
| 2025-02 | $18.06 | $9.05 | $9.01 | 131,716,523.0 | -33.53% |
| 2025-01 | $26.99 | $15.10 | $11.89 | 155,052,145.0 | -14.54% |
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.24 | $13.13 | $13.11 | 218,322,340.0 | +56.20% |
| 2024-11 | $15.50 | $7.08 | $8.42 | 137,258,060.0 | +83.18% |
| 2024-10 | $9.70 | $6.61 | $3.09 | 51,643,802.0 | -0.51% |
| 2024-09 | $8.55 | $5.40 | $3.15 | 44,742,187.0 | +19.72% |
| 2024-08 | $9.14 | $6.08 | $3.06 | 71,402,322.0 | -27.97% |
| 2024-07 | $12.85 | $9.02 | $3.83 | 55,156,873.0 | -11.50% |
| 2024-06 | $11.09 | $5.95 | $5.14 | 48,310,657.0 | +67.37% |
| 2024-05 | $6.75 | $5.25 | $1.50 | 11,247,676.0 | +11.66% |
| 2024-04 | $7.55 | $5.23 | $2.32 | 18,263,828.0 | -21.79% |
| 2024-03 | $8.34 | $5.69 | $2.65 | 39,992,536.0 | +6.04% |
| 2024-02 | $9.70 | $6.35 | $3.35 | 42,182,091.0 | -19.17% |
| 2024-01 | $10.69 | $5.71 | $4.98 | 39,077,176.0 | -16.94% |
19.34%
자본화:
|
볼륨(24시간):