Stockscreener 앱 받기
2.641
0.34%
-0.009
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $2.68 | $2.57 | $0.1078 | 6,166.0 | -2.64% |
| 2025-12-15 | $2.78 | $2.60 | $0.18 | 25,874.0 | -2.93% |
| 2025-12-12 | $2.86 | $2.72 | $0.14 | 27,808.0 | -4.88% |
| 2025-12-11 | $2.98 | $2.60 | $0.3788 | 112,012.0 | -12.77% |
| 2025-12-10 | $4.09 | $3.25 | $0.84 | 324,787.0 | -3.80% |
| 2025-12-09 | $3.59 | $2.99 | $0.60 | 123,327.0 | +12.50% |
| 2025-12-08 | $3.20 | $3.00 | $0.20 | 31,640.0 | -5.00% |
| 2025-12-05 | $3.80 | $2.93 | $0.87 | 155,387.0 | +7.74% |
| 2025-12-04 | $3.11 | $2.73 | $0.378 | 63,709.0 | -6.01% |
| 2025-12-03 | $3.18 | $2.61 | $0.5688 | 377,595.0 | +17.47% |
| 2025-12-02 | $2.75 | $2.55 | $0.1999 | 7,876.0 | +0.37% |
| 2025-12-01 | $2.70 | $2.52 | $0.18 | 17,356.0 | -0.74% |
| 2025-11-28 | $2.70 | $2.55 | $0.15 | 10,981.0 | +6.30% |
| 2025-11-26 | $2.64 | $2.54 | $0.0979 | 4,392.0 | +0.00% |
| 2025-11-25 | $2.60 | $2.52 | $0.0797 | 7,320.0 | -3.42% |
| 2025-11-24 | $2.66 | $2.51 | $0.15 | 7,510.0 | +0.00% |
| 2025-11-21 | $2.65 | $2.52 | $0.13 | 7,664.0 | -0.75% |
| 2025-11-20 | $2.78 | $2.58 | $0.2012 | 14,383.0 | -3.99% |
| 2025-11-19 | $2.78 | $2.69 | $0.0888 | 5,636.0 | -1.08% |
| 2025-11-18 | $2.79 | $2.50 | $0.29 | 13,477.0 | +3.72% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.09 | $2.52 | $1.57 | 1,273,537.0 | -4.44% |
| 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% |
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% |
0.08%
자본화:
|
볼륨(24시간):