Stockscreener 앱 받기
13.78
18.94%
-3.22
시간 외 거래:
13.46
-0.32
-2.32%
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $16.68 | $13.30 | $3.38 | 1,253,995.0 | -18.94% |
| 2025-10-31 | $19.80 | $15.36 | $4.44 | 2,604,574.0 | -4.49% |
| 2025-10-30 | $19.28 | $14.30 | $4.98 | 4,247,550.0 | +11.81% |
| 2025-10-29 | $16.25 | $12.55 | $3.70 | 4,552,757.0 | +27.67% |
| 2025-10-28 | $17.90 | $11.32 | $6.58 | 16,005,529.0 | +13.78% |
| 2025-10-27 | $12.12 | $10.16 | $1.96 | 1,337,271.0 | +5.69% |
| 2025-10-24 | $10.59 | $8.91 | $1.68 | 829,959.0 | +21.57% |
| 2025-10-23 | $8.77 | $7.76 | $1.01 | 309,542.0 | +10.49% |
| 2025-10-22 | $8.66 | $7.32 | $1.34 | 414,204.0 | -11.77% |
| 2025-10-21 | $9.67 | $8.55 | $1.12 | 295,098.0 | -5.61% |
| 2025-10-20 | $10.00 | $8.68 | $1.32 | 601,089.0 | +8.80% |
| 2025-10-17 | $8.85 | $8.12 | $0.73 | 389,315.0 | -2.85% |
| 2025-10-16 | $9.79 | $8.33 | $1.46 | 524,247.0 | -10.33% |
| 2025-10-15 | $10.61 | $8.87 | $1.74 | 1,163,860.0 | +3.16% |
| 2025-10-14 | $10.15 | $7.60 | $2.55 | 2,459,559.0 | +22.48% |
| 2025-10-13 | $7.90 | $7.34 | $0.562 | 277,591.0 | +11.05% |
| 2025-10-10 | $8.55 | $6.92 | $1.63 | 877,760.0 | -6.32% |
| 2025-10-09 | $7.70 | $6.60 | $1.10 | 544,288.0 | +13.76% |
| 2025-10-08 | $6.72 | $6.45 | $0.275 | 82,621.0 | -1.06% |
| 2025-10-07 | $7.10 | $6.57 | $0.53 | 116,863.0 | -6.11% |
| 2025-10-06 | $7.07 | $6.71 | $0.3587 | 177,559.0 | +1.44% |
Wisekey International Holding Ltd Adr 주식 (WKEY) 연도별 가격 이력
이 심층 분석에서는 Wisekey International Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WKEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisekey International Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.68 | $13.30 | $3.38 | 1,253,995.0 | -18.94% |
| 2025-10 | $19.80 | $6.32 | $13.48 | 38,466,928.0 | +167.30% |
| 2025-09 | $6.90 | $5.07 | $1.83 | 2,823,211.0 | +17.78% |
| 2025-08 | $5.98 | $4.75 | $1.23 | 1,443,413.0 | -7.06% |
| 2025-07 | $6.92 | $5.60 | $1.32 | 2,746,887.0 | -11.43% |
| 2025-06 | $8.11 | $5.13 | $2.97 | 5,112,356.0 | +5.47% |
| 2025-05 | $7.49 | $3.75 | $3.74 | 4,234,365.0 | +67.20% |
| 2025-04 | $4.60 | $2.50 | $2.10 | 1,841,994.0 | -5.34% |
| 2025-03 | $5.30 | $3.60 | $1.70 | 3,426,347.0 | -8.18% |
| 2025-02 | $7.87 | $4.21 | $3.66 | 6,100,701.0 | -43.01% |
| 2025-01 | $11.55 | $5.85 | $5.70 | 27,872,960.0 | -17.06% |
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.00 | $1.90 | $12.10 | 174,620,234.0 | +416.67% |
| 2024-11 | $2.40 | $1.61 | $0.79 | 1,157,878.0 | +6.60% |
| 2024-10 | $2.39 | $1.97 | $0.425 | 733,791.0 | -15.09% |
| 2024-09 | $2.44 | $2.02 | $0.4199 | 434,089.0 | +12.62% |
| 2024-08 | $3.44 | $1.79 | $1.65 | 3,040,276.0 | +2.49% |
| 2024-07 | $2.36 | $1.98 | $0.38 | 237,542.0 | -11.06% |
| 2024-06 | $2.37 | $2.01 | $0.36 | 289,389.0 | +3.91% |
| 2024-05 | $2.34 | $1.78 | $0.56 | 364,475.0 | +10.41% |
| 2024-04 | $2.60 | $1.90 | $0.70 | 483,062.0 | -20.88% |
| 2024-03 | $2.64 | $2.13 | $0.51 | 701,694.0 | +2.05% |
| 2024-02 | $2.93 | $2.12 | $0.8099 | 2,304,442.0 | +11.42% |
| 2024-01 | $3.01 | $1.69 | $1.32 | 4,852,820.0 | +25.14% |
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.10 | $1.55 | $0.55 | 2,851,949.0 | -0.56% |
| 2023-11 | $1.85 | $1.35 | $0.50 | 516,259.0 | +9.66% |
| 2023-10 | $1.85 | $1.35 | $0.50 | 407,818.0 | -11.33% |
| 2023-09 | $2.59 | $1.73 | $0.86 | 386,325.0 | -20.26% |
| 2023-08 | $4.30 | $2.25 | $2.05 | 430,124.0 | -46.59% |
| 2023-07 | $4.96 | $1.70 | $3.26 | 1,099,165.0 | +141.46% |
| 2023-06 | $2.30 | $1.69 | $0.61 | 3,941,352.0 | -7.85% |
| 2023-05 | $4.18 | $1.81 | $2.37 | 42,616,656.0 | -18.72% |
| 2023-04 | $2.70 | $2.05 | $0.65 | 636,801.0 | +12.98% |
| 2023-03 | $2.71 | $1.91 | $0.80 | 347,875.0 | -17.46% |
| 2023-02 | $3.10 | $2.33 | $0.77 | 829,761.0 | +2.86% |
| 2023-01 | $2.49 | $1.76 | $0.73 | 1,006,018.0 | +37.64% |
0.22%
0.00%
자본화:
|
볼륨(24시간):