Stockscreener 앱 받기
13.99
10.77%
1.36
시간 외 거래:
13.92
-0.07
-0.50%
Bitdeer Technologies Holding Co 주식 (BTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $14.26 | $12.93 | $1.33 | 4,332,840.0 | +10.77% |
| 2025-06-05 | $13.55 | $12.34 | $1.21 | 3,066,737.0 | -4.68% |
| 2025-06-04 | $13.28 | $12.49 | $0.785 | 4,098,148.0 | +2.63% |
| 2025-06-03 | $13.19 | $12.68 | $0.51 | 3,035,729.0 | +1.18% |
| 2025-06-02 | $12.90 | $12.22 | $0.68 | 2,903,233.0 | -0.78% |
| 2025-05-30 | $14.07 | $12.76 | $1.31 | 6,560,702.0 | -10.13% |
| 2025-05-29 | $15.05 | $14.24 | $0.81 | 4,585,937.0 | +0.07% |
| 2025-05-28 | $15.01 | $14.19 | $0.82 | 3,647,940.0 | -4.67% |
| 2025-05-27 | $15.15 | $14.56 | $0.59 | 3,367,150.0 | +3.73% |
| 2025-05-23 | $14.78 | $14.14 | $0.6355 | 3,098,539.0 | -4.11% |
| 2025-05-22 | $15.80 | $15.02 | $0.78 | 3,974,045.0 | +2.24% |
| 2025-05-21 | $16.23 | $14.67 | $1.56 | 7,929,278.0 | -5.39% |
| 2025-05-20 | $15.77 | $14.60 | $1.17 | 3,892,408.0 | +1.76% |
| 2025-05-19 | $15.50 | $14.28 | $1.22 | 4,286,911.0 | +0.86% |
| 2025-05-16 | $15.23 | $13.62 | $1.61 | 5,269,551.0 | +10.63% |
| 2025-05-15 | $13.90 | $12.34 | $1.56 | 8,954,634.0 | -2.56% |
| 2025-05-14 | $14.75 | $14.01 | $0.74 | 5,472,411.0 | -2.36% |
| 2025-05-13 | $14.79 | $13.92 | $0.87 | 3,919,766.0 | +1.76% |
| 2025-05-12 | $15.25 | $13.88 | $1.37 | 6,924,262.0 | +0.42% |
| 2025-05-09 | $14.60 | $13.62 | $0.9799 | 9,968,786.0 | +4.28% |
| 2025-05-08 | $13.83 | $11.71 | $2.12 | 9,065,062.0 | +19.30% |
| 2025-05-07 | $11.38 | $10.54 | $0.83 | 3,877,919.0 | +3.94% |
Bitdeer Technologies Holding Co 주식 (BTDR) 연도별 가격 이력
이 심층 분석에서는 Bitdeer Technologies Holding Co 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 Holding Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitdeer Technologies Holding Co 주식 (BTDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $14.26 | $12.22 | $2.04 | 21,769,527.0 | +8.79% |
| 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 Holding Co 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 Holding Co 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% |
1.54%
자본화:
|
볼륨(24시간):