Stockscreener 앱 받기
0.452
8.80%
-0.043
Sealsq Corp 주식 (LAES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.47 | $0.4121 | $0.0579 | 1,788,511.0 | -8.80% |
| 2024-11-20 | $0.5221 | $0.421 | $0.1011 | 1,962,191.0 | +8.55% |
| 2024-11-19 | $0.4905 | $0.427 | $0.0635 | 2,908,807.0 | -10.24% |
| 2024-11-18 | $0.55 | $0.405 | $0.145 | 5,267,885.0 | +32.98% |
| 2024-11-15 | $0.44 | $0.38 | $0.06 | 791,183.0 | -11.41% |
| 2024-11-14 | $0.46 | $0.3899 | $0.0701 | 1,949,407.0 | +10.00% |
| 2024-11-13 | $0.4551 | $0.37 | $0.0851 | 3,790,675.0 | +8.56% |
| 2024-11-12 | $0.369 | $0.3312 | $0.0378 | 696,769.0 | +5.58% |
| 2024-11-11 | $0.3631 | $0.309 | $0.0541 | 834,676.0 | -2.15% |
| 2024-11-08 | $0.4676 | $0.3296 | $0.138 | 3,680,624.0 | -2.92% |
| 2024-11-07 | $0.382 | $0.35 | $0.032 | 420,521.0 | -0.33% |
| 2024-11-06 | $0.387 | $0.3522 | $0.0348 | 530,497.0 | -3.94% |
| 2024-11-05 | $0.3799 | $0.3625 | $0.0174 | 205,199.0 | -0.19% |
| 2024-11-04 | $0.3999 | $0.361 | $0.0389 | 230,614.0 | -1.39% |
| 2024-11-01 | $0.3999 | $0.3778 | $0.0221 | 316,131.0 | +1.11% |
| 2024-10-31 | $0.393 | $0.3655 | $0.0275 | 319,045.0 | -3.87% |
| 2024-10-30 | $0.4091 | $0.3801 | $0.029 | 593,715.0 | -2.00% |
| 2024-10-29 | $0.4223 | $0.395 | $0.0273 | 418,323.0 | -5.07% |
| 2024-10-28 | $0.43 | $0.3891 | $0.0409 | 791,791.0 | +5.84% |
| 2024-10-25 | $0.41 | $0.3925 | $0.0175 | 376,523.0 | -0.45% |
| 2024-10-24 | $0.4061 | $0.38 | $0.0261 | 395,289.0 | -4.37% |
| 2024-10-23 | $0.4551 | $0.41 | $0.0451 | 418,841.0 | -6.84% |
| 2024-10-22 | $0.477 | $0.4379 | $0.0391 | 453,412.0 | +0.94% |
Sealsq Corp 주식 (LAES) 연도별 가격 이력
이 심층 분석에서는 Sealsq Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LAES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sealsq Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sealsq Corp 주식 (LAES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.55 | $0.309 | $0.241 | 25,373,690.0 | +19.49% |
| 2024-10 | $0.48 | $0.365 | $0.115 | 8,731,630.0 | -14.12% |
| 2024-09 | $0.5949 | $0.4103 | $0.1846 | 10,311,854.0 | -26.07% |
| 2024-08 | $0.86 | $0.29 | $0.57 | 48,899,698.0 | -9.02% |
| 2024-07 | $0.86 | $0.63 | $0.23 | 7,907,650.0 | -19.94% |
| 2024-06 | $1.22 | $0.80 | $0.42 | 4,427,946.0 | -32.49% |
| 2024-05 | $1.28 | $0.98 | $0.30 | 4,550,494.0 | -2.42% |
| 2024-04 | $1.62 | $1.00 | $0.62 | 10,178,182.0 | -20.00% |
| 2024-03 | $2.38 | $1.34 | $1.04 | 26,624,286.0 | -14.36% |
| 2024-02 | $3.95 | $1.65 | $2.30 | 83,319,016.0 | -7.65% |
| 2024-01 | $3.51 | $1.15 | $2.36 | 259,793,444.0 | +53.12% |
Sealsq Corp 주식 (LAES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.03 | $0.9101 | $1.12 | 57,896,081.0 | +21.90% |
| 2023-11 | $1.64 | $0.9693 | $0.6707 | 5,970,705.0 | -27.30% |
| 2023-10 | $2.14 | $1.20 | $0.94 | 678,232.0 | -28.15% |
| 2023-09 | $5.20 | $1.90 | $3.30 | 449,111.0 | +0.00% |
3.12%
자본화:
|
볼륨(24시간):