Stockscreener 앱 받기
12.98
7.18%
0.87
시간 외 거래:
13.05
0.07
+0.54%
Bitdeer Technologies Holding Co 주식 (BTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $13.00 | $12.19 | $0.81 | 2,784,623.0 | +7.18% |
| 2025-08-01 | $12.56 | $11.88 | $0.68 | 3,845,857.0 | -6.05% |
| 2025-07-31 | $13.46 | $12.89 | $0.57 | 2,555,388.0 | -1.45% |
| 2025-07-30 | $13.72 | $12.79 | $0.935 | 2,836,850.0 | -2.61% |
| 2025-07-29 | $14.50 | $13.36 | $1.14 | 3,442,801.0 | -5.29% |
| 2025-07-28 | $15.19 | $14.11 | $1.08 | 2,741,069.0 | -3.14% |
| 2025-07-25 | $14.97 | $14.27 | $0.704 | 2,828,637.0 | -3.43% |
| 2025-07-24 | $15.63 | $14.73 | $0.90 | 5,517,536.0 | +2.78% |
| 2025-07-23 | $14.77 | $14.26 | $0.51 | 1,008,323.0 | +0.68% |
| 2025-07-22 | $14.89 | $13.60 | $1.29 | 6,641,294.0 | +6.55% |
| 2025-07-21 | $15.17 | $13.71 | $1.46 | 7,357,109.0 | +0.36% |
| 2025-07-18 | $14.57 | $13.39 | $1.18 | 5,326,615.0 | -0.36% |
| 2025-07-17 | $13.85 | $13.30 | $0.55 | 3,485,992.0 | +1.85% |
| 2025-07-16 | $13.79 | $12.92 | $0.875 | 5,165,079.0 | +7.57% |
| 2025-07-15 | $13.39 | $12.48 | $0.91 | 4,526,639.0 | -7.11% |
| 2025-07-14 | $14.47 | $13.17 | $1.30 | 6,409,774.0 | +2.04% |
| 2025-07-11 | $14.48 | $13.07 | $1.41 | 4,442,428.0 | +0.53% |
| 2025-07-10 | $13.49 | $12.83 | $0.66 | 5,705,734.0 | +1.54% |
| 2025-07-09 | $13.04 | $12.16 | $0.8777 | 3,730,628.0 | +2.29% |
| 2025-07-08 | $13.55 | $12.44 | $1.12 | 4,012,763.0 | -3.39% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $13.00 | $11.88 | $1.12 | 9,415,103.0 | +0.70% |
| 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 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% |
6.17%
1.09%
자본화:
|
볼륨(24시간):