Stockscreener 앱 받기
0.4511
11.25%
-0.0572
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $0.5461 | $0.45 | $0.0961 | 186,019.0 | -11.23% |
| 2026-10-22 | $0.5565 | $0.502 | $0.0545 | 67,674.0 | -4.90% |
| 2026-10-21 | $0.5598 | $0.5272 | $0.0326 | 31,281.0 | +0.66% |
| 2026-10-20 | $0.5866 | $0.53 | $0.0566 | 99,875.0 | -6.61% |
| 2026-10-19 | $0.60 | $0.5544 | $0.0456 | 52,944.0 | -1.46% |
| 2026-10-16 | $0.64 | $0.56 | $0.08 | 185,351.0 | -4.30% |
| 2026-10-15 | $0.6029 | $0.532 | $0.0709 | 122,013.0 | +8.63% |
| 2026-10-14 | $0.5645 | $0.5155 | $0.049 | 191,165.0 | +7.54% |
| 2026-10-13 | $0.532 | $0.4905 | $0.0415 | 222,018.0 | -7.31% |
| 2026-10-12 | $0.597 | $0.5319 | $0.0651 | 99,719.0 | -4.95% |
| 2026-10-09 | $0.6012 | $0.55 | $0.0512 | 86,226.0 | -2.35% |
| 2026-10-08 | $0.62 | $0.561 | $0.059 | 138,351.0 | -1.49% |
| 2026-10-07 | $0.6454 | $0.5918 | $0.0536 | 252,377.0 | -6.88% |
| 2026-10-06 | $0.654 | $0.591 | $0.063 | 169,160.0 | -1.57% |
| 2026-10-05 | $0.7199 | $0.575 | $0.1449 | 576,046.0 | +2.22% |
| 2026-10-02 | $0.68 | $0.50 | $0.18 | 1,517,352.0 | -15.32% |
| 2026-10-01 | $2.30 | $0.7263 | $1.57 | 17,698,232.0 | -51.11% |
| 2026-09-30 | $1.57 | $1.46 | $0.11 | 71,438.0 | +7.53% |
| 2026-09-29 | $1.69 | $1.44 | $0.25 | 56,467.0 | -10.43% |
| 2026-09-28 | $1.82 | $1.62 | $0.20 | 41,876.0 | -5.23% |
| 2026-09-25 | $1.90 | $1.65 | $0.25 | 56,887.0 | -1.71% |
| 2026-09-24 | $1.86 | $1.68 | $0.18 | 41,855.0 | -4.37% |
| 2026-09-23 | $1.96 | $1.80 | $0.16 | 28,364.0 | -3.68% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.30 | $0.45 | $1.85 | 21,695,803.0 | -71.26% |
| 2026-09 | $2.93 | $1.44 | $1.49 | 1,037,218.0 | -47.49% |
| 2026-08 | $7.10 | $1.87 | $5.23 | 134,897,805.0 | +24.58% |
| 2026-07 | $6.30 | $1.08 | $5.22 | 63,826,146.0 | +45.16% |
| 2026-06 | $4.27 | $1.65 | $2.61 | 426,288.0 | -57.93% |
| 2026-05 | $5.70 | $3.72 | $1.98 | 723,298.0 | -23.62% |
| 2026-04 | $6.51 | $4.27 | $2.24 | 68,690.0 | +18.28% |
| 2026-03 | $5.04 | $3.36 | $1.68 | 86,437.0 | -0.68% |
| 2026-02 | $7.05 | $3.62 | $3.43 | 108,934.0 | -37.61% |
| 2026-01 | $8.64 | $6.00 | $2.64 | 899,983.0 | +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 | 499,202.0 | -13.33% |
| 2025-11 | $9.21 | $6.39 | $2.82 | 764,654.0 | -15.09% |
| 2025-10 | $14.88 | $9.09 | $5.79 | 1,614,291.0 | -32.77% |
| 2025-09 | $20.91 | $12.00 | $8.91 | 8,655,829.0 | -23.07% |
| 2025-08 | $22.39 | $11.52 | $10.87 | 2,774,757.0 | -15.14% |
| 2025-07 | $86.16 | $20.99 | $65.17 | 2,743,078.0 | -42.50% |
| 2025-06 | $59.28 | $31.92 | $27.36 | 300,752.0 | -32.98% |
| 2025-05 | $90.24 | $56.16 | $34.08 | 126,306.0 | -21.67% |
| 2025-04 | $129.6 | $66.24 | $63.36 | 18,047.0 | -41.75% |
| 2025-03 | $172.8 | $123.6 | $49.20 | 2,837.0 | -24.15% |
| 2025-02 | $201.6 | $159.6 | $41.99 | 4,810.0 | -15.12% |
| 2025-01 | $218.4 | $180.0 | $38.40 | 4,841.0 | -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 | 7,372.0 | -28.64% |
| 2024-11 | $344.3 | $240.0 | $104.3 | 3,306.0 | -18.52% |
| 2024-10 | $410.4 | $321.5 | $88.94 | 3,299.0 | -10.00% |
| 2024-09 | $373.2 | $283.2 | $90.00 | 2,129.0 | +10.70% |
| 2024-08 | $412.8 | $306.0 | $106.8 | 3,194.0 | -4.91% |
| 2024-07 | $467.9 | $324.0 | $143.9 | 1,571.0 | -22.61% |
| 2024-06 | $540.0 | $390.0 | $150.0 | 1,546.0 | -13.35% |
| 2024-05 | $556.8 | $426.0 | $130.8 | 2,031.0 | -2.30% |
| 2024-04 | $685.2 | $499.5 | $185.7 | 2,155.0 | -25.51% |
| 2024-03 | $780.0 | $660.0 | $120.0 | 1,351.0 | -7.29% |
| 2024-02 | $924.0 | $628.8 | $295.2 | 2,174.0 | +18.85% |
| 2024-01 | $761.9 | $498.7 | $263.2 | 2,586.0 | -8.62% |
1.73%
5.28%
자본화:
|
볼륨(24시간):