Stockscreener 앱 받기
8.71
1.16%
0.10
시간 외 거래:
8.84
0.13
+1.49%
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $8.86 | $8.41 | $0.445 | 846,970.0 | +1.16% |
| 2025-11-24 | $8.61 | $8.15 | $0.46 | 1,371,183.0 | +5.39% |
| 2025-11-21 | $8.46 | $7.82 | $0.6399 | 1,045,462.0 | +4.48% |
| 2025-11-20 | $8.54 | $7.72 | $0.8133 | 1,055,704.0 | -1.14% |
| 2025-11-19 | $8.06 | $7.63 | $0.435 | 1,034,292.0 | +1.02% |
| 2025-11-18 | $7.96 | $7.36 | $0.595 | 1,235,023.0 | +0.64% |
| 2025-11-17 | $8.15 | $7.71 | $0.44 | 1,030,392.0 | -3.11% |
| 2025-11-14 | $8.27 | $7.65 | $0.62 | 1,126,254.0 | +0.37% |
| 2025-11-13 | $8.20 | $7.91 | $0.29 | 1,488,202.0 | -4.31% |
| 2025-11-12 | $8.77 | $8.32 | $0.45 | 1,300,519.0 | -1.18% |
| 2025-11-11 | $8.77 | $8.27 | $0.50 | 1,302,796.0 | -3.53% |
| 2025-11-10 | $9.36 | $8.69 | $0.6699 | 1,447,010.0 | -2.01% |
| 2025-11-07 | $10.65 | $8.64 | $2.01 | 2,948,995.0 | -20.80% |
| 2025-11-06 | $11.60 | $11.01 | $0.59 | 1,253,704.0 | -2.50% |
| 2025-11-05 | $11.68 | $11.19 | $0.49 | 1,164,797.0 | +0.00% |
| 2025-11-04 | $12.45 | $11.55 | $0.8915 | 1,430,127.0 | -9.38% |
| 2025-11-03 | $13.08 | $12.46 | $0.6198 | 1,238,539.0 | -1.54% |
| 2025-10-31 | $13.18 | $12.10 | $1.08 | 1,307,738.0 | +8.16% |
| 2025-10-30 | $12.52 | $11.83 | $0.6923 | 852,349.0 | -1.48% |
| 2025-10-29 | $12.82 | $12.11 | $0.71 | 1,037,572.0 | -4.32% |
| 2025-10-28 | $13.38 | $12.65 | $0.73 | 990,345.0 | -4.85% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 연도별 가격 이력
이 심층 분석에서는 Ginkgo Bioworks Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ginkgo Bioworks Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.08 | $7.36 | $5.72 | 23,166,939.0 | -32.95% |
| 2025-10 | $17.58 | $11.83 | $5.75 | 36,175,820.0 | -10.91% |
| 2025-09 | $14.62 | $9.87 | $4.75 | 33,730,998.0 | +15.07% |
| 2025-08 | $14.72 | $10.96 | $3.77 | 33,722,113.0 | -3.58% |
| 2025-07 | $15.48 | $9.27 | $6.21 | 34,860,950.0 | +16.80% |
| 2025-06 | $11.50 | $6.90 | $4.60 | 29,437,902.0 | +61.87% |
| 2025-05 | $8.43 | $6.42 | $2.01 | 22,445,276.0 | -5.70% |
| 2025-04 | $8.69 | $5.00 | $3.69 | 30,624,748.0 | +29.30% |
| 2025-03 | $8.86 | $5.52 | $3.34 | 26,067,861.0 | -30.83% |
| 2025-02 | $16.85 | $7.90 | $8.95 | 43,397,711.0 | -38.32% |
| 2025-01 | $14.61 | $8.44 | $6.17 | 27,225,844.0 | +36.05% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.98 | $8.40 | $3.58 | 29,646,639.0 | +8.51% |
| 2024-11 | $10.07 | $6.01 | $4.06 | 24,596,300.0 | +14.17% |
| 2024-10 | $9.75 | $7.02 | $2.73 | 19,202,104.0 | -6.50% |
| 2024-09 | $8.71 | $5.26 | $3.45 | 36,357,935.0 | +21.82% |
| 2024-08 | $16.39 | $6.64 | $9.75 | 35,959,628.7 | -55.99% |
| 2024-07 | $15.92 | $11.00 | $4.92 | 26,148,641.3 | +13.67% |
| 2024-06 | $23.24 | $10.57 | $12.67 | 33,211,598.1 | -36.75% |
| 2024-05 | $41.20 | $20.20 | $21.00 | 31,692,071.2 | -40.69% |
| 2024-04 | $47.60 | $29.61 | $17.99 | 21,023,143.1 | -23.18% |
| 2024-03 | $56.00 | $41.20 | $14.80 | 12,026,173.3 | -23.68% |
| 2024-02 | $64.40 | $46.80 | $17.60 | 10,468,701.5 | +25.62% |
| 2024-01 | $68.80 | $44.80 | $24.00 | 11,869,131.5 | -28.40% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.20 | $51.20 | $24.00 | 10,835,776.8 | +31.01% |
| 2023-11 | $68.00 | $48.86 | $19.14 | 10,511,550.3 | -5.84% |
| 2023-10 | $73.80 | $52.00 | $21.80 | 9,152,321.3 | -24.31% |
| 2023-09 | $98.60 | $68.00 | $30.60 | 9,679,366.8 | -22.65% |
| 2023-08 | $98.00 | $62.00 | $36.00 | 13,037,024.5 | -6.77% |
| 2023-07 | $101.8 | $66.80 | $35.00 | 11,226,180.1 | +34.95% |
| 2023-06 | $81.94 | $60.40 | $21.54 | 13,110,770.6 | +17.72% |
| 2023-05 | $71.60 | $44.80 | $26.80 | 12,084,447.3 | +29.51% |
| 2023-04 | $56.40 | $46.40 | $10.00 | 7,872,578.3 | -8.27% |
| 2023-03 | $59.20 | $46.60 | $12.60 | 12,083,256.5 | -9.52% |
| 2023-02 | $90.00 | $56.40 | $33.60 | 9,681,755.2 | -24.62% |
| 2023-01 | $82.40 | $58.00 | $24.40 | 9,841,822.1 | +15.38% |
0.53%
1.88%
자본화:
|
볼륨(24시간):