Stockscreener 앱 받기
4.86
0.41%
0.01
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-22 | $5.08 | $4.40 | $0.68 | 2,422,640.0 | +0.11% |
| 2025-09-19 | $5.17 | $4.80 | $0.375 | 31,188.0 | -3.19% |
| 2025-09-18 | $5.15 | $4.72 | $0.43 | 59,379.0 | +2.45% |
| 2025-09-17 | $5.09 | $4.68 | $0.41 | 96,880.0 | -10.60% |
| 2025-09-16 | $6.07 | $5.25 | $0.825 | 5,351,809.0 | +10.28% |
| 2025-09-15 | $5.09 | $4.90 | $0.1867 | 21,079.0 | +0.20% |
| 2025-09-12 | $5.37 | $4.83 | $0.5428 | 46,069.0 | -7.91% |
| 2025-09-11 | $5.73 | $4.88 | $0.848 | 51,671.0 | +9.03% |
| 2025-09-10 | $4.94 | $4.07 | $0.8734 | 93,101.0 | +15.62% |
| 2025-09-09 | $4.41 | $4.00 | $0.4136 | 46,572.9 | -8.43% |
| 2025-09-08 | $5.12 | $4.64 | $0.4776 | 15,524.3 | -10.34% |
| 2025-09-05 | $5.39 | $4.91 | $0.48 | 11,909.3 | -2.51% |
| 2025-09-04 | $5.68 | $5.12 | $0.56 | 17,989.3 | -6.74% |
| 2025-09-03 | $6.08 | $5.69 | $0.3888 | 18,842.1 | -6.05% |
| 2025-09-02 | $6.24 | $5.53 | $0.712 | 22,183.8 | -1.12% |
| 2025-08-29 | $6.32 | $5.45 | $0.8744 | 61,806.4 | +9.77% |
| 2025-08-28 | $5.92 | $5.60 | $0.3168 | 38,618.3 | -7.11% |
| 2025-08-27 | $6.45 | $5.52 | $0.9264 | 202,856.6 | +4.69% |
| 2025-08-26 | $6.80 | $4.90 | $1.90 | 7,467,537.1 | +32.91% |
| 2025-08-25 | $4.54 | $4.18 | $0.3536 | 10,580.9 | -3.29% |
Steakholder Foods Ltd Adr 주식 (STKH) 연도별 가격 이력
이 심층 분석에서는 Steakholder Foods Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STKH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steakholder Foods Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.24 | $4.00 | $2.24 | 8,306,837.5 | -21.04% |
| 2025-08 | $7.46 | $3.84 | $3.62 | 8,324,266.4 | -15.14% |
| 2025-07 | $28.72 | $7.00 | $21.72 | 8,229,226.3 | -42.50% |
| 2025-06 | $19.76 | $10.64 | $9.12 | 902,257.8 | -32.98% |
| 2025-05 | $30.08 | $18.72 | $11.36 | 378,918.9 | -21.67% |
| 2025-04 | $43.20 | $22.08 | $21.12 | 54,138.4 | -41.75% |
| 2025-03 | $57.60 | $41.20 | $16.40 | 8,513.0 | -24.15% |
| 2025-02 | $67.20 | $53.20 | $14.00 | 14,439.5 | -15.12% |
| 2025-01 | $72.80 | $60.00 | $12.80 | 14,525.3 | -6.43% |
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $98.00 | $57.20 | $40.80 | 22,120.8 | -28.64% |
| 2024-11 | $114.8 | $80.00 | $34.75 | 9,918.8 | -18.52% |
| 2024-10 | $136.8 | $107.2 | $29.65 | 9,896.4 | -10.00% |
| 2024-09 | $124.4 | $94.40 | $30.00 | 6,387.3 | +10.70% |
| 2024-08 | $137.6 | $102.0 | $35.60 | 9,580.0 | -4.91% |
| 2024-07 | $156.0 | $108.0 | $47.97 | 4,708.6 | -22.61% |
| 2024-06 | $180.0 | $130.0 | $50.00 | 4,639.1 | -13.35% |
| 2024-05 | $185.6 | $142.0 | $43.60 | 6,090.8 | -2.30% |
| 2024-04 | $228.4 | $166.5 | $61.89 | 6,461.7 | -25.51% |
| 2024-03 | $260.0 | $220.0 | $40.00 | 4,051.7 | -7.29% |
| 2024-02 | $308.0 | $209.6 | $98.40 | 6,521.2 | +18.85% |
| 2024-01 | $254.0 | $166.2 | $87.72 | 7,754.1 | -8.62% |
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $276.0 | $200.0 | $76.00 | 6,341.9 | -4.92% |
| 2023-11 | $270.0 | $205.3 | $64.68 | 4,837.2 | -8.19% |
| 2023-10 | $360.0 | $253.2 | $106.8 | 3,867.1 | -23.63% |
| 2023-09 | $456.0 | $332.4 | $123.6 | 5,351.3 | -5.43% |
| 2023-08 | $704.0 | $344.0 | $360.0 | 16,010.5 | -43.21% |
| 2023-07 | $648.0 | $253.3 | $394.7 | 43,704.4 | +92.86% |
| 2023-06 | $372.0 | $292.0 | $80.00 | 12,453.7 | +3.05% |
| 2023-05 | $360.0 | $251.6 | $108.4 | 7,678.9 | +9.06% |
| 2023-04 | $392.0 | $222.7 | $169.3 | 13,175.7 | +5.27% |
| 2023-03 | $312.0 | $239.6 | $72.40 | 3,497.6 | +0.00% |
0.65%
0.02%
자본화:
|
볼륨(24시간):