Stockscreener 앱 받기
8.69
3.33%
0.28
시간 외 거래:
8.70
0.010
+0.12%
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $9.07 | $8.55 | $0.525 | 952,995.0 | +3.33% |
| 2026-05-22 | $8.71 | $8.18 | $0.535 | 869,774.0 | +4.08% |
| 2026-05-21 | $8.21 | $7.51 | $0.70 | 649,283.0 | +4.66% |
| 2026-05-20 | $7.77 | $7.25 | $0.522 | 691,027.0 | +4.89% |
| 2026-05-19 | $7.56 | $7.10 | $0.46 | 824,662.0 | -0.14% |
| 2026-05-18 | $7.71 | $7.25 | $0.46 | 1,039,640.0 | -4.41% |
| 2026-05-15 | $7.82 | $7.53 | $0.29 | 1,045,224.0 | -1.78% |
| 2026-05-14 | $8.80 | $7.80 | $1.00 | 1,053,176.0 | -8.61% |
| 2026-05-13 | $8.72 | $8.11 | $0.61 | 1,226,021.0 | +3.00% |
| 2026-05-12 | $8.78 | $8.32 | $0.46 | 1,319,738.0 | -3.81% |
| 2026-05-11 | $9.04 | $8.41 | $0.63 | 1,614,146.0 | -2.91% |
| 2026-05-08 | $9.54 | $8.35 | $1.19 | 2,211,145.0 | -13.47% |
| 2026-05-07 | $10.64 | $9.73 | $0.9142 | 2,037,560.0 | +2.38% |
| 2026-05-06 | $10.34 | $9.15 | $1.19 | 1,903,107.0 | +3.81% |
| 2026-05-05 | $10.21 | $9.51 | $0.70 | 1,407,665.0 | -2.02% |
| 2026-05-04 | $10.60 | $9.35 | $1.25 | 2,170,553.0 | +2.16% |
| 2026-05-01 | $9.77 | $8.40 | $1.37 | 2,105,837.0 | +14.66% |
| 2026-04-30 | $8.61 | $7.51 | $1.09 | 1,502,706.0 | +12.80% |
| 2026-04-29 | $7.77 | $7.17 | $0.60 | 1,264,869.0 | -4.46% |
| 2026-04-28 | $7.88 | $7.56 | $0.325 | 536,357.0 | +0.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.64 | $7.10 | $3.54 | 24,074,548.0 | +2.72% |
| 2026-04 | $8.93 | $6.17 | $2.76 | 21,997,182.0 | +38.01% |
| 2026-03 | $7.65 | $5.37 | $2.28 | 28,078,636.0 | -9.19% |
| 2026-02 | $10.38 | $6.68 | $3.70 | 24,580,276.0 | -24.75% |
| 2026-01 | $11.10 | $8.33 | $2.77 | 16,889,284.0 | +7.94% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.08 | $8.07 | $2.01 | 20,815,610.0 | -12.18% |
| 2025-11 | $13.08 | $7.36 | $5.72 | 23,695,652.0 | -28.56% |
| 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% |
0.98%
0.12%
자본화:
|
볼륨(24시간):