Stockscreener 앱 받기
1.25
6.39%
0.0751
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $1.26 | $1.17 | $0.09 | 11,966.0 | +6.39% |
| 2026-03-18 | $1.29 | $1.17 | $0.1151 | 6,960.0 | -9.62% |
| 2026-03-17 | $1.33 | $1.24 | $0.09 | 8,611.0 | -4.41% |
| 2026-03-16 | $1.36 | $1.14 | $0.22 | 33,495.0 | +17.24% |
| 2026-03-13 | $1.20 | $1.12 | $0.075 | 12,746.0 | +2.65% |
| 2026-03-12 | $1.24 | $1.13 | $0.11 | 4,529.0 | -8.13% |
| 2026-03-11 | $1.23 | $1.19 | $0.045 | 8,290.0 | +1.65% |
| 2026-03-10 | $1.22 | $1.13 | $0.0876 | 13,863.0 | +0.83% |
| 2026-03-09 | $1.25 | $1.19 | $0.06 | 1,561.0 | -2.44% |
| 2026-03-06 | $1.26 | $1.23 | $0.03 | 9,329.0 | -2.38% |
| 2026-03-05 | $1.27 | $1.20 | $0.07 | 5,849.0 | +2.44% |
| 2026-03-04 | $1.23 | $1.20 | $0.031 | 10,266.0 | -0.81% |
| 2026-03-03 | $1.35 | $1.18 | $0.17 | 20,462.0 | -11.43% |
| 2026-03-02 | $1.42 | $1.40 | $0.0227 | 4,319.0 | -4.11% |
| 2026-02-27 | $1.46 | $1.40 | $0.06 | 9,795.0 | +3.55% |
| 2026-02-26 | $1.43 | $1.41 | $0.015 | 3,593.0 | +0.00% |
| 2026-02-25 | $1.44 | $1.41 | $0.03 | 6,422.0 | +0.71% |
| 2026-02-24 | $1.42 | $1.33 | $0.09 | 30,620.0 | -0.36% |
| 2026-02-23 | $1.46 | $1.36 | $0.0994 | 6,734.0 | -2.43% |
| 2026-02-20 | $1.50 | $1.44 | $0.06 | 5,207.0 | -2.70% |
| 2026-02-19 | $1.51 | $1.35 | $0.157 | 24,409.0 | +2.78% |
| 2026-02-18 | $1.44 | $1.35 | $0.09 | 8,876.0 | +6.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1.42 | $1.12 | $0.30 | 164,212.0 | -14.38% |
| 2026-02 | $2.35 | $1.21 | $1.14 | 326,800.0 | -37.61% |
| 2026-01 | $2.88 | $2.00 | $0.8799 | 2,699,944.0 | +1.30% |
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.09 | $2.29 | $1.80 | 1,497,610.0 | -13.33% |
| 2025-11 | $3.07 | $2.13 | $0.94 | 2,293,961.0 | -15.09% |
| 2025-10 | $4.96 | $3.03 | $1.93 | 4,842,874.0 | -32.77% |
| 2025-09 | $6.97 | $4.00 | $2.97 | 25,967,488.5 | -23.07% |
| 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% |
2.38%
0.09%
자본화:
|
볼륨(24시간):