Stockscreener 앱 받기
1.35
6.48%
0.0822
시간 외 거래:
1.44
0.09
+6.67%
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $1.60 | $1.32 | $0.28 | 184,374.0 | +6.48% |
| 2026-07-24 | $1.41 | $1.24 | $0.165 | 61,843.7 | -8.33% |
| 2026-07-23 | $1.50 | $1.08 | $0.4194 | 342,939.7 | -17.71% |
| 2026-07-22 | $1.72 | $1.47 | $0.2526 | 4,477,274.7 | +14.84% |
| 2026-07-21 | $1.53 | $1.38 | $0.1458 | 16,195.3 | +7.85% |
| 2026-07-20 | $1.47 | $1.35 | $0.117 | 38,559.7 | -5.83% |
| 2026-07-17 | $1.80 | $1.44 | $0.3585 | 25,628.0 | -7.55% |
| 2026-07-16 | $1.65 | $1.46 | $0.1974 | 32,062.0 | +3.08% |
| 2026-07-15 | $1.53 | $1.44 | $0.087 | 10,428.7 | -2.51% |
| 2026-07-14 | $1.59 | $1.46 | $0.1349 | 15,896.0 | -0.62% |
| 2026-07-13 | $1.81 | $1.54 | $0.2753 | 33,126.0 | -14.34% |
| 2026-07-10 | $1.92 | $1.80 | $0.12 | 8,432.0 | -2.05% |
| 2026-07-09 | $1.95 | $1.80 | $0.15 | 8,755.0 | -2.93% |
| 2026-07-08 | $1.92 | $1.83 | $0.09 | 10,107.7 | +1.61% |
| 2026-07-07 | $1.95 | $1.83 | $0.12 | 8,452.0 | -0.70% |
| 2026-07-06 | $1.95 | $1.83 | $0.1203 | 17,368.7 | +5.68% |
| 2026-07-02 | $1.88 | $1.77 | $0.105 | 13,342.0 | +1.97% |
| 2026-07-01 | $1.83 | $1.68 | $0.1497 | 19,011.7 | +6.59% |
| 2026-06-30 | $1.74 | $1.65 | $0.087 | 7,844.3 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.95 | $1.08 | $0.8727 | 5,508,170.7 | -18.35% |
| 2026-06 | $4.27 | $1.65 | $2.61 | 426,287.7 | -57.93% |
| 2026-05 | $5.70 | $3.72 | $1.98 | 723,296.7 | -23.62% |
| 2026-04 | $6.51 | $4.27 | $2.24 | 68,691.3 | +18.28% |
| 2026-03 | $5.04 | $3.36 | $1.68 | 86,435.0 | -0.68% |
| 2026-02 | $7.05 | $3.62 | $3.43 | 108,933.3 | -37.61% |
| 2026-01 | $8.64 | $6.00 | $2.64 | 899,981.3 | +1.30% |
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.27 | $6.87 | $5.40 | 499,203.3 | -13.33% |
| 2025-11 | $9.21 | $6.39 | $2.82 | 764,653.7 | -15.09% |
| 2025-10 | $14.88 | $9.09 | $5.79 | 1,614,291.3 | -32.77% |
| 2025-09 | $20.91 | $12.00 | $8.91 | 8,655,829.5 | -23.07% |
| 2025-08 | $22.39 | $11.52 | $10.87 | 2,774,755.5 | -15.14% |
| 2025-07 | $86.16 | $20.99 | $65.17 | 2,743,075.4 | -42.50% |
| 2025-06 | $59.28 | $31.92 | $27.36 | 300,752.6 | -32.98% |
| 2025-05 | $90.24 | $56.16 | $34.08 | 126,306.3 | -21.67% |
| 2025-04 | $129.6 | $66.24 | $63.36 | 18,046.1 | -41.75% |
| 2025-03 | $172.8 | $123.6 | $49.20 | 2,837.7 | -24.15% |
| 2025-02 | $201.6 | $159.6 | $41.99 | 4,813.2 | -15.12% |
| 2025-01 | $218.4 | $180.0 | $38.40 | 4,841.8 | -6.43% |
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $294.0 | $171.6 | $122.4 | 7,373.6 | -28.64% |
| 2024-11 | $344.3 | $240.0 | $104.3 | 3,306.3 | -18.52% |
| 2024-10 | $410.4 | $321.5 | $88.94 | 3,298.8 | -10.00% |
| 2024-09 | $373.2 | $283.2 | $90.00 | 2,129.1 | +10.70% |
| 2024-08 | $412.8 | $306.0 | $106.8 | 3,193.3 | -4.91% |
| 2024-07 | $467.9 | $324.0 | $143.9 | 1,569.5 | -22.61% |
| 2024-06 | $540.0 | $390.0 | $150.0 | 1,546.4 | -13.35% |
| 2024-05 | $556.8 | $426.0 | $130.8 | 2,030.3 | -2.30% |
| 2024-04 | $685.2 | $499.5 | $185.7 | 2,153.9 | -25.51% |
| 2024-03 | $780.0 | $660.0 | $120.0 | 1,350.6 | -7.29% |
| 2024-02 | $924.0 | $628.8 | $295.2 | 2,173.7 | +18.85% |
| 2024-01 | $761.9 | $498.7 | $263.2 | 2,584.7 | -8.62% |
7.12%
3.15%
자본화:
|
볼륨(24시간):