Stockscreener 앱 받기
6.84
13.06%
0.79
시장 영업 전:
6.82
-0.02
-0.29%
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $6.88 | $6.10 | $0.78 | 181,421.0 | +13.06% |
| 2025-06-02 | $6.33 | $5.86 | $0.4718 | 105,955.0 | -2.73% |
| 2025-05-30 | $6.73 | $6.00 | $0.73 | 134,458.0 | -3.86% |
| 2025-05-29 | $7.09 | $6.42 | $0.6719 | 152,002.0 | -8.36% |
| 2025-05-28 | $7.42 | $6.91 | $0.5081 | 181,071.0 | +1.44% |
| 2025-05-27 | $7.49 | $6.80 | $0.69 | 432,960.0 | +5.14% |
| 2025-05-23 | $6.94 | $6.37 | $0.5709 | 193,863.0 | -7.28% |
| 2025-05-22 | $7.35 | $6.45 | $0.90 | 474,105.0 | +9.68% |
| 2025-05-21 | $7.09 | $6.07 | $1.02 | 390,222.0 | +4.16% |
| 2025-05-20 | $7.00 | $6.00 | $1.00 | 263,013.0 | -4.58% |
| 2025-05-19 | $6.60 | $5.71 | $0.89 | 324,298.0 | +12.16% |
| 2025-05-16 | $5.98 | $5.20 | $0.7784 | 145,129.0 | +7.16% |
| 2025-05-15 | $5.70 | $4.95 | $0.75 | 144,944.0 | +8.78% |
| 2025-05-14 | $5.54 | $4.88 | $0.6625 | 137,013.0 | -5.47% |
| 2025-05-13 | $5.75 | $5.02 | $0.7299 | 332,400.0 | +4.74% |
| 2025-05-12 | $5.11 | $4.60 | $0.5107 | 209,299.0 | +12.95% |
| 2025-05-09 | $4.71 | $4.34 | $0.37 | 112,147.0 | -3.24% |
| 2025-05-08 | $4.85 | $4.28 | $0.57 | 140,317.0 | +9.46% |
| 2025-05-07 | $4.34 | $4.18 | $0.157 | 45,379.0 | +0.00% |
| 2025-05-06 | $4.30 | $4.10 | $0.20 | 38,147.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $6.88 | $5.86 | $1.02 | 468,797.0 | +9.97% |
| 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% |
1.55%
자본화:
|
볼륨(24시간):