Stockscreener 앱 받기
8.77
7.49%
-0.71
시간 외 거래:
8.72
-0.05
-0.57%
Bitdeer Technologies Holding Co 주식 (BTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $9.03 | $8.54 | $0.4861 | 3,340,808.0 | -7.49% |
| 2025-04-02 | $9.51 | $8.69 | $0.82 | 3,224,662.0 | +5.80% |
| 2025-04-01 | $9.08 | $8.49 | $0.59 | 3,104,198.0 | +1.47% |
| 2025-03-31 | $8.96 | $8.46 | $0.50 | 4,434,340.0 | -3.39% |
| 2025-03-28 | $9.62 | $9.01 | $0.615 | 4,196,158.0 | -7.86% |
| 2025-03-27 | $10.27 | $9.75 | $0.52 | 3,855,653.0 | -2.27% |
| 2025-03-26 | $11.09 | $10.02 | $1.07 | 3,618,071.0 | -7.64% |
| 2025-03-25 | $11.79 | $10.96 | $0.83 | 2,860,758.0 | -5.67% |
| 2025-03-24 | $11.68 | $10.40 | $1.28 | 4,970,179.0 | +16.38% |
| 2025-03-21 | $10.06 | $9.56 | $0.50 | 3,994,881.0 | +0.10% |
| 2025-03-20 | $10.59 | $9.98 | $0.60 | 2,418,297.0 | -5.39% |
| 2025-03-19 | $10.66 | $9.81 | $0.8501 | 3,605,811.0 | +11.44% |
| 2025-03-18 | $10.47 | $9.43 | $1.04 | 5,079,040.0 | -9.49% |
| 2025-03-17 | $10.54 | $9.99 | $0.545 | 3,092,938.0 | +1.26% |
| 2025-03-14 | $10.39 | $9.89 | $0.50 | 3,697,717.0 | +5.83% |
| 2025-03-13 | $10.69 | $9.75 | $0.94 | 5,605,524.0 | -8.68% |
| 2025-03-12 | $11.41 | $10.23 | $1.18 | 4,043,193.0 | +1.32% |
| 2025-03-11 | $10.71 | $9.90 | $0.81 | 3,133,967.0 | +5.65% |
| 2025-03-10 | $10.57 | $9.75 | $0.82 | 6,298,349.0 | -9.05% |
| 2025-03-07 | $11.18 | $10.46 | $0.715 | 2,671,113.0 | +0.46% |
| 2025-03-06 | $11.70 | $10.65 | $1.05 | 6,672,739.0 | -6.25% |
| 2025-03-05 | $11.74 | $11.02 | $0.72 | 4,475,956.0 | +2.64% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.51 | $8.49 | $1.02 | 13,010,476.0 | -0.68% |
| 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% |
9.78%
자본화:
|
볼륨(24시간):