Stockscreener 앱 받기
3.86
0.77%
-0.03
시간 외 거래:
3.78
-0.08
-2.07%
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $3.98 | $3.76 | $0.2213 | 52,393.0 | -0.77% |
| 2025-10-10 | $4.24 | $3.82 | $0.4199 | 686,768.0 | +0.52% |
| 2025-10-09 | $3.99 | $3.81 | $0.1763 | 81,369.0 | +0.26% |
| 2025-10-08 | $4.28 | $3.71 | $0.57 | 292,116.0 | +2.93% |
| 2025-10-07 | $4.04 | $3.56 | $0.4788 | 121,674.0 | -6.72% |
| 2025-10-06 | $4.24 | $3.98 | $0.26 | 123,558.0 | -5.19% |
| 2025-10-03 | $4.53 | $4.12 | $0.4107 | 310,901.0 | -2.53% |
| 2025-10-02 | $4.40 | $4.23 | $0.171 | 2,067,655.0 | +1.16% |
| 2025-10-01 | $4.96 | $4.30 | $0.66 | 134,546.0 | -9.09% |
| 2025-09-30 | $5.65 | $4.39 | $1.26 | 414,169.0 | -25.28% |
| 2025-09-29 | $6.97 | $5.31 | $1.66 | 16,824,275.0 | +46.03% |
| 2025-09-26 | $4.39 | $4.22 | $0.17 | 33,814.0 | -1.93% |
| 2025-09-25 | $4.53 | $4.20 | $0.3316 | 37,474.0 | +3.27% |
| 2025-09-24 | $4.35 | $4.21 | $0.14 | 37,242.0 | -2.73% |
| 2025-09-23 | $4.70 | $4.24 | $0.4556 | 107,022.0 | -8.14% |
| 2025-09-22 | $5.08 | $4.40 | $0.68 | 2,629,295.0 | -1.24% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.96 | $3.56 | $1.40 | 3,923,373.0 | -18.39% |
| 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% |
1.94%
0.09%
자본화:
|
볼륨(24시간):