Stockscreener 앱 받기
10.10
11.65%
1.045
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-02 | $10.87 | $8.81 | $2.06 | 1,208,495.0 | +11.32% |
| 2024-12-31 | $10.85 | $8.23 | $2.62 | 1,456,134.0 | -16.54% |
| 2024-12-30 | $12.44 | $10.50 | $1.94 | 1,567,891.0 | -4.07% |
| 2024-12-27 | $13.47 | $10.14 | $3.33 | 3,251,416.0 | -13.00% |
| 2024-12-26 | $13.23 | $9.02 | $4.21 | 3,680,452.0 | +31.31% |
| 2024-12-24 | $11.64 | $9.18 | $2.46 | 2,810,457.0 | +5.54% |
| 2024-12-23 | $10.33 | $7.88 | $2.45 | 4,572,374.0 | +34.19% |
| 2024-12-20 | $9.59 | $6.38 | $3.21 | 9,339,288.0 | +16.50% |
| 2024-12-19 | $7.53 | $5.77 | $1.76 | 2,714,625.0 | -22.08% |
| 2024-12-18 | $9.60 | $7.41 | $2.19 | 3,733,814.0 | -18.52% |
| 2024-12-17 | $11.00 | $8.61 | $2.39 | 6,561,161.0 | -21.25% |
| 2024-12-16 | $14.00 | $9.00 | $5.00 | 51,758,177.0 | +53.06% |
| 2024-12-13 | $8.38 | $3.30 | $5.08 | 73,762,988.0 | +139.02% |
| 2024-12-12 | $3.89 | $2.46 | $1.43 | 8,520,709.0 | +36.67% |
| 2024-12-11 | $2.88 | $2.28 | $0.60 | 1,864,630.0 | +5.26% |
| 2024-12-10 | $2.35 | $2.13 | $0.2199 | 156,334.0 | +2.70% |
| 2024-12-09 | $2.22 | $2.05 | $0.17 | 68,502.0 | +7.77% |
| 2024-12-06 | $2.16 | $1.96 | $0.20 | 89,288.0 | +0.48% |
| 2024-12-05 | $2.08 | $2.02 | $0.06 | 30,478.0 | +3.02% |
| 2024-12-04 | $2.03 | $1.90 | $0.13 | 18,723.0 | +0.00% |
| 2024-12-03 | $2.17 | $1.93 | $0.2438 | 71,687.0 | -6.13% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $10.87 | $8.81 | $2.06 | 1,208,495.0 | +11.32% |
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% |
2.67%
0.90%
자본화:
|
볼륨(24시간):