Stockscreener 앱 받기
2.07
1.90%
-0.04
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.19 | $2.02 | $0.1699 | 27,215.0 | -1.90% |
| 2024-11-26 | $2.20 | $2.00 | $0.20 | 158,731.0 | -11.72% |
| 2024-11-25 | $2.40 | $2.02 | $0.38 | 333,874.0 | +14.35% |
| 2024-11-22 | $2.09 | $1.80 | $0.29 | 76,529.0 | +7.73% |
| 2024-11-21 | $2.03 | $1.87 | $0.16 | 21,057.0 | -1.52% |
| 2024-11-20 | $2.00 | $1.91 | $0.09 | 21,749.0 | -2.96% |
| 2024-11-19 | $2.09 | $1.85 | $0.24 | 132,593.0 | +3.05% |
| 2024-11-18 | $2.00 | $1.83 | $0.163 | 45,038.0 | +4.23% |
| 2024-11-15 | $1.97 | $1.81 | $0.1627 | 29,369.0 | -4.06% |
| 2024-11-14 | $1.97 | $1.75 | $0.22 | 73,984.0 | +12.57% |
| 2024-11-13 | $1.83 | $1.65 | $0.1813 | 56,154.0 | +4.79% |
| 2024-11-12 | $1.77 | $1.62 | $0.15 | 29,091.0 | -0.30% |
| 2024-11-11 | $1.87 | $1.61 | $0.2608 | 41,684.0 | -8.97% |
| 2024-11-08 | $1.93 | $1.80 | $0.13 | 18,424.0 | +2.22% |
| 2024-11-07 | $1.97 | $1.80 | $0.17 | 13,129.0 | -4.26% |
| 2024-11-06 | $2.00 | $1.85 | $0.15 | 13,730.0 | -5.05% |
| 2024-11-05 | $1.98 | $1.92 | $0.06 | 8,923.0 | +3.13% |
| 2024-11-04 | $2.02 | $1.92 | $0.10 | 15,449.0 | -1.03% |
| 2024-11-01 | $2.04 | $1.93 | $0.11 | 14,449.0 | -1.52% |
| 2024-10-31 | $2.00 | $1.97 | $0.035 | 12,894.0 | -1.50% |
| 2024-10-30 | $2.04 | $2.00 | $0.035 | 5,830.0 | -0.99% |
| 2024-10-29 | $2.03 | $2.00 | $0.03 | 10,867.0 | -1.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.40 | $1.61 | $0.79 | 1,158,387.0 | +5.08% |
| 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% |
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.92 | $1.65 | $0.27 | 486,200.0 | +4.40% |
| 2022-11 | $1.91 | $1.41 | $0.50 | 760,616.0 | +12.17% |
| 2022-10 | $2.27 | $1.18 | $1.09 | 11,572,941.0 | -1.94% |
| 2022-09 | $2.65 | $1.41 | $1.24 | 797,043.0 | -36.21% |
| 2022-08 | $2.80 | $2.25 | $0.55 | 604,368.0 | -2.80% |
| 2022-07 | $2.67 | $2.25 | $0.42 | 806,347.0 | +0.40% |
| 2022-06 | $3.28 | $2.40 | $0.88 | 1,352,088.0 | -21.70% |
| 2022-05 | $3.66 | $2.66 | $1.00 | 701,473.5 | -9.14% |
| 2022-04 | $6.00 | $3.22 | $2.78 | 6,810,235.5 | -31.64% |
| 2022-03 | $6.32 | $4.74 | $1.58 | 3,200,976.5 | -18.47% |
| 2022-02 | $7.42 | $5.62 | $1.80 | 1,616,450.0 | -11.80% |
| 2022-01 | $9.32 | $6.32 | $3.00 | 3,977,742.0 | -9.41% |
1.66%
자본화:
|
볼륨(24시간):