Stockscreener 앱 받기
0.9214
8.77%
-0.0886
시간 외 거래:
.91
-0.0114
-1.24%
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $1.03 | $0.88 | $0.15 | 157,369.0 | -8.77% |
| 2026-06-15 | $1.10 | $0.9523 | $0.1477 | 170,451.0 | -6.48% |
| 2026-06-12 | $1.17 | $1.05 | $0.1199 | 30,066.0 | -2.70% |
| 2026-06-11 | $1.11 | $1.01 | $0.10 | 22,010.0 | +6.73% |
| 2026-06-10 | $1.11 | $1.01 | $0.10 | 20,379.0 | -4.59% |
| 2026-06-09 | $1.13 | $1.07 | $0.06 | 69,506.0 | +0.93% |
| 2026-06-08 | $1.20 | $1.07 | $0.13 | 74,376.0 | -9.24% |
| 2026-06-05 | $1.28 | $1.12 | $0.16 | 47,843.0 | -6.30% |
| 2026-06-04 | $1.29 | $1.23 | $0.06 | 34,725.0 | -3.05% |
| 2026-06-03 | $1.33 | $1.23 | $0.0995 | 22,282.0 | -2.24% |
| 2026-06-02 | $1.42 | $1.25 | $0.1718 | 84,216.0 | +3.88% |
| 2026-06-01 | $1.35 | $1.24 | $0.11 | 82,937.0 | -1.53% |
| 2026-05-29 | $1.69 | $1.27 | $0.4164 | 1,909,658.0 | -7.75% |
| 2026-05-28 | $1.43 | $1.41 | $0.02 | 20,315.0 | +0.71% |
| 2026-05-27 | $1.45 | $1.24 | $0.2103 | 25,329.0 | +11.90% |
| 2026-05-26 | $1.58 | $1.26 | $0.32 | 59,946.0 | -19.23% |
| 2026-05-22 | $1.58 | $1.50 | $0.08 | 16,071.0 | +6.12% |
| 2026-05-21 | $1.58 | $1.38 | $0.20 | 17,079.0 | +4.26% |
| 2026-05-20 | $1.48 | $1.38 | $0.10 | 11,559.0 | +0.71% |
| 2026-05-19 | $1.48 | $1.40 | $0.08 | 5,350.0 | -4.76% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $1.42 | $0.88 | $0.5418 | 973,529.0 | -29.66% |
| 2026-05 | $1.90 | $1.24 | $0.66 | 2,169,890.0 | -23.62% |
| 2026-04 | $2.17 | $1.42 | $0.7456 | 206,074.0 | +18.28% |
| 2026-03 | $1.68 | $1.12 | $0.56 | 259,305.0 | -0.68% |
| 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% |
0.17%
1.67%
자본화:
|
볼륨(24시간):