Stockscreener 앱 받기
6.74
2.12%
0.14
시간 외 거래:
6.74
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $6.82 | $6.46 | $0.3599 | 27,853.0 | +2.12% |
| 2026-07-20 | $6.76 | $6.46 | $0.30 | 29,113.0 | +0.00% |
| 2026-07-17 | $6.72 | $6.26 | $0.46 | 66,096.0 | +3.29% |
| 2026-07-16 | $6.81 | $6.33 | $0.48 | 71,567.0 | -7.12% |
| 2026-07-15 | $7.07 | $6.66 | $0.41 | 31,059.0 | -0.29% |
| 2026-07-14 | $7.00 | $6.67 | $0.335 | 90,938.0 | +5.18% |
| 2026-07-13 | $6.87 | $6.43 | $0.44 | 50,187.0 | -4.51% |
| 2026-07-10 | $7.08 | $6.86 | $0.22 | 23,809.0 | -2.28% |
| 2026-07-09 | $7.18 | $6.80 | $0.38 | 45,146.0 | +4.61% |
| 2026-07-08 | $6.91 | $6.58 | $0.329 | 58,099.0 | -1.25% |
| 2026-07-07 | $7.12 | $6.59 | $0.525 | 95,291.0 | -5.09% |
| 2026-07-06 | $7.35 | $7.09 | $0.26 | 47,796.0 | +2.94% |
| 2026-07-02 | $7.49 | $6.80 | $0.685 | 128,177.0 | -0.78% |
| 2026-07-01 | $7.36 | $7.00 | $0.36 | 62,351.0 | -4.10% |
| 2026-06-30 | $7.45 | $7.06 | $0.39 | 48,960.0 | +4.13% |
| 2026-06-29 | $7.28 | $6.80 | $0.48 | 143,644.0 | -2.09% |
| 2026-06-26 | $7.37 | $7.05 | $0.32 | 61,279.0 | -2.45% |
| 2026-06-25 | $7.53 | $7.06 | $0.47 | 101,370.0 | +1.80% |
| 2026-06-24 | $7.58 | $7.01 | $0.57 | 92,472.0 | -3.73% |
| 2026-06-23 | $8.05 | $7.46 | $0.5899 | 162,429.0 | -2.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $7.49 | $6.26 | $1.23 | 855,335.0 | -7.92% |
| 2026-06 | $9.33 | $6.80 | $2.53 | 2,256,233.0 | -19.82% |
| 2026-05 | $10.83 | $6.54 | $4.29 | 3,448,800.0 | +30.62% |
| 2026-04 | $8.23 | $5.85 | $2.38 | 2,088,932.0 | +13.84% |
| 2026-03 | $8.20 | $5.32 | $2.88 | 2,296,055.0 | -13.52% |
| 2026-02 | $7.89 | $6.28 | $1.61 | 1,787,496.0 | -4.95% |
| 2026-01 | $9.77 | $7.31 | $2.46 | 3,523,879.0 | -4.84% |
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.05 | $7.30 | $2.75 | 5,805,072.0 | -16.16% |
| 2025-11 | $16.68 | $7.15 | $9.53 | 11,886,553.0 | -44.29% |
| 2025-10 | $19.80 | $6.32 | $13.48 | 38,466,928.0 | +167.30% |
| 2025-09 | $6.90 | $5.07 | $1.83 | 2,823,211.0 | +17.78% |
| 2025-08 | $5.98 | $4.75 | $1.23 | 1,443,413.0 | -7.06% |
| 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% |
6.68%
자본화:
|
볼륨(24시간):