Stockscreener 앱 받기
8.72
7.49%
-0.75
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $9.55 | $8.65 | $0.90 | 164,075.0 | -8.03% |
| 2025-11-28 | $9.79 | $9.13 | $0.66 | 202,267.0 | +2.16% |
| 2025-11-26 | $9.49 | $8.96 | $0.53 | 210,475.0 | +1.64% |
| 2025-11-25 | $9.19 | $8.18 | $1.01 | 245,917.0 | +3.52% |
| 2025-11-24 | $8.90 | $7.81 | $1.09 | 320,848.0 | +12.02% |
| 2025-11-21 | $8.03 | $7.15 | $0.88 | 530,031.0 | +0.58% |
| 2025-11-20 | $9.27 | $7.77 | $1.50 | 576,130.0 | -6.57% |
| 2025-11-19 | $10.03 | $8.34 | $1.69 | 576,179.0 | -14.68% |
| 2025-11-18 | $10.16 | $9.17 | $0.99 | 403,909.0 | +7.21% |
| 2025-11-17 | $10.26 | $8.81 | $1.45 | 530,333.0 | -0.54% |
| 2025-11-14 | $10.49 | $9.16 | $1.33 | 716,299.0 | -8.82% |
| 2025-11-13 | $11.93 | $9.80 | $2.12 | 967,040.0 | -16.68% |
| 2025-11-12 | $13.09 | $11.80 | $1.29 | 519,015.0 | -5.09% |
| 2025-11-11 | $14.08 | $12.63 | $1.45 | 522,307.0 | -9.95% |
| 2025-11-10 | $15.75 | $13.79 | $1.96 | 1,143,202.0 | +5.12% |
| 2025-11-07 | $13.69 | $11.51 | $2.18 | 661,279.0 | +6.56% |
| 2025-11-06 | $14.74 | $12.61 | $2.13 | 576,213.0 | -12.52% |
| 2025-11-05 | $14.57 | $12.61 | $1.96 | 997,680.0 | +16.61% |
| 2025-11-04 | $13.71 | $12.03 | $1.68 | 930,244.0 | -10.01% |
| 2025-11-03 | $16.68 | $13.30 | $3.38 | 1,257,185.0 | -18.94% |
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 | $7.15 | $9.53 | 12,050,628.0 | -48.76% |
| 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% |
0.33%
1.05%
자본화:
|
볼륨(24시간):