Stockscreener 앱 받기
5.30
1.30%
-0.07
시간 외 거래:
5.28
-0.02
-0.38%
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.62 | $5.26 | $0.3587 | 51,269.0 | -1.30% |
| 2025-08-07 | $5.78 | $5.23 | $0.546 | 124,773.0 | -4.79% |
| 2025-08-06 | $5.98 | $5.55 | $0.4288 | 67,939.0 | -0.35% |
| 2025-08-05 | $5.84 | $5.54 | $0.303 | 51,658.0 | -1.05% |
| 2025-08-04 | $5.72 | $5.41 | $0.315 | 132,448.0 | +8.54% |
| 2025-08-01 | $5.59 | $5.23 | $0.3676 | 129,015.0 | -9.29% |
| 2025-07-31 | $5.93 | $5.67 | $0.26 | 114,350.0 | +0.00% |
| 2025-07-30 | $5.97 | $5.60 | $0.3671 | 79,627.0 | -0.68% |
| 2025-07-29 | $6.15 | $5.76 | $0.39 | 112,348.0 | -2.17% |
| 2025-07-28 | $6.23 | $5.95 | $0.2783 | 74,121.0 | -0.33% |
| 2025-07-25 | $6.19 | $5.83 | $0.36 | 91,521.0 | +0.93% |
| 2025-07-24 | $6.11 | $5.93 | $0.18 | 70,875.0 | -2.54% |
| 2025-07-23 | $6.14 | $6.00 | $0.1369 | 15,162.0 | +2.87% |
| 2025-07-22 | $6.30 | $5.79 | $0.51 | 152,565.0 | -3.10% |
| 2025-07-21 | $6.67 | $6.02 | $0.6498 | 191,412.0 | -6.13% |
| 2025-07-18 | $6.92 | $6.43 | $0.495 | 328,863.0 | +1.72% |
| 2025-07-17 | $6.50 | $6.21 | $0.29 | 207,043.0 | +5.78% |
| 2025-07-16 | $6.06 | $5.82 | $0.24 | 52,110.0 | +4.12% |
| 2025-07-15 | $6.05 | $5.80 | $0.2486 | 53,032.0 | -3.00% |
| 2025-07-14 | $6.06 | $5.81 | $0.2474 | 81,557.0 | +4.35% |
| 2025-07-11 | $6.35 | $5.72 | $0.63 | 145,760.0 | -5.27% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.98 | $5.23 | $0.7526 | 608,371.0 | -8.78% |
| 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% |
0.91%
자본화:
|
볼륨(24시간):