Stockscreener 앱 받기
10.65
9.13%
-1.07
시간 외 거래:
10.68
0.03
+0.28%
Bitdeer Technologies Group 주식 (BTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $11.91 | $10.63 | $1.28 | 5,313,492.0 | -9.13% |
| 2025-12-11 | $11.78 | $10.85 | $0.93 | 3,751,656.0 | +2.09% |
| 2025-12-10 | $12.13 | $11.45 | $0.685 | 5,606,429.0 | -6.06% |
| 2025-12-09 | $12.61 | $11.54 | $1.07 | 5,195,702.0 | +1.83% |
| 2025-12-08 | $12.30 | $11.62 | $0.675 | 5,840,678.0 | +1.61% |
| 2025-12-05 | $12.38 | $11.69 | $0.6873 | 7,851,084.0 | -6.95% |
| 2025-12-04 | $12.78 | $12.25 | $0.5275 | 5,080,716.0 | +0.65% |
| 2025-12-03 | $12.81 | $12.27 | $0.54 | 4,831,681.0 | +0.88% |
| 2025-12-02 | $13.43 | $12.48 | $0.95 | 6,565,757.0 | -3.47% |
| 2025-12-01 | $13.20 | $12.24 | $0.95 | 7,116,469.0 | -3.43% |
| 2025-11-28 | $13.69 | $12.91 | $0.78 | 6,464,917.0 | +5.84% |
| 2025-11-26 | $12.78 | $11.73 | $1.05 | 9,165,716.0 | +6.29% |
| 2025-11-25 | $12.13 | $11.13 | $1.00 | 8,749,016.0 | +3.47% |
| 2025-11-24 | $11.61 | $10.40 | $1.21 | 7,367,913.0 | +11.95% |
| 2025-11-21 | $10.52 | $9.67 | $0.85 | 9,074,234.0 | +1.38% |
| 2025-11-20 | $11.43 | $10.09 | $1.34 | 10,066,831.0 | -0.20% |
| 2025-11-19 | $10.87 | $9.92 | $0.945 | 9,468,600.0 | -5.04% |
| 2025-11-18 | $10.94 | $10.15 | $0.79 | 7,205,403.0 | +0.75% |
| 2025-11-17 | $11.10 | $10.13 | $0.97 | 13,426,186.0 | +1.05% |
| 2025-11-14 | $11.32 | $10.21 | $1.11 | 12,238,987.0 | -5.31% |
| 2025-11-13 | $11.75 | $10.54 | $1.21 | 39,507,186.0 | -20.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.43 | $10.63 | $2.79 | 62,467,156.0 | -20.58% |
| 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% |
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.27 | $4.42 | $9.85 | 39,930,046.0 | +119.11% |
| 2023-11 | $5.23 | $3.49 | $1.74 | 14,170,311.0 | +20.32% |
| 2023-10 | $10.20 | $2.77 | $7.43 | 9,677,200.0 | -61.20% |
| 2023-09 | $14.65 | $9.11 | $5.54 | 2,215,715.0 | -28.86% |
| 2023-08 | $14.60 | $9.01 | $5.59 | 2,820,066.0 | +30.04% |
| 2023-07 | $14.51 | $10.20 | $4.31 | 1,108,143.0 | -6.96% |
| 2023-06 | $12.85 | $4.65 | $8.20 | 2,847,708.0 | +127.64% |
| 2023-05 | $7.62 | $4.60 | $3.02 | 807,602.0 | -34.40% |
| 2023-04 | $8.16 | $6.60 | $1.56 | 319,561.0 | +0.00% |
3.64%
0.53%
자본화:
|
볼륨(24시간):