Stockscreener 앱 받기
2.16
4.42%
-0.10
WISeKey International Holding Ltd ADR 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-14 | $2.26 | $2.12 | $0.14 | 11,266.0 | -4.42% |
| 2024-06-13 | $2.29 | $2.18 | $0.1096 | 53,034.0 | +0.89% |
| 2024-06-12 | $2.27 | $2.16 | $0.105 | 10,997.0 | +2.96% |
| 2024-06-11 | $2.19 | $2.12 | $0.0658 | 8,554.0 | +2.62% |
| 2024-06-10 | $2.25 | $2.12 | $0.13 | 14,128.0 | -0.87% |
| 2024-06-07 | $2.21 | $2.11 | $0.10 | 13,082.0 | -0.76% |
| 2024-06-06 | $2.20 | $2.10 | $0.10 | 6,806.0 | +1.17% |
| 2024-06-05 | $2.34 | $2.10 | $0.24 | 32,572.0 | -9.36% |
| 2024-06-04 | $2.35 | $2.18 | $0.17 | 17,044.0 | +2.17% |
| 2024-06-03 | $2.37 | $2.18 | $0.19 | 19,723.0 | +5.75% |
| 2024-05-31 | $2.27 | $2.14 | $0.13 | 19,200.0 | -1.14% |
| 2024-05-30 | $2.34 | $2.13 | $0.21 | 34,152.0 | +4.27% |
| 2024-05-29 | $2.21 | $2.00 | $0.2086 | 36,774.0 | +2.93% |
| 2024-05-28 | $2.15 | $1.91 | $0.2398 | 45,564.0 | +7.50% |
| 2024-05-24 | $1.99 | $1.86 | $0.13 | 5,470.0 | -1.70% |
| 2024-05-23 | $1.95 | $1.90 | $0.05 | 18,509.0 | +0.00% |
| 2024-05-22 | $1.95 | $1.90 | $0.0499 | 7,612.0 | +1.57% |
| 2024-05-21 | $1.94 | $1.88 | $0.06 | 7,900.0 | -0.52% |
| 2024-05-20 | $1.99 | $1.86 | $0.1283 | 7,746.0 | -0.52% |
| 2024-05-17 | $1.95 | $1.83 | $0.1199 | 15,318.0 | +5.46% |
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 |
|---|---|---|---|---|---|
| 2024-06 | $2.37 | $2.10 | $0.27 | 198,472.0 | -0.69% |
| 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% |
1.21%
자본화:
|
볼륨(24시간):