Stockscreener 앱 받기
8.99
1.53%
-0.14
시간 외 거래:
9.15
0.16
+1.78%
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $9.30 | $8.81 | $0.49 | 97,942.0 | -1.53% |
| 2026-05-29 | $10.00 | $9.03 | $0.9689 | 174,957.0 | -10.49% |
| 2026-05-28 | $10.40 | $9.64 | $0.76 | 144,652.0 | +2.82% |
| 2026-05-27 | $10.53 | $9.83 | $0.70 | 198,158.0 | -5.61% |
| 2026-05-26 | $10.67 | $9.98 | $0.69 | 310,905.0 | -0.66% |
| 2026-05-22 | $10.83 | $9.88 | $0.947 | 255,253.0 | +8.51% |
| 2026-05-21 | $10.28 | $9.25 | $1.03 | 341,843.0 | +8.45% |
| 2026-05-20 | $9.40 | $8.68 | $0.72 | 113,494.0 | +7.02% |
| 2026-05-19 | $8.74 | $8.11 | $0.635 | 88,271.0 | -3.11% |
| 2026-05-18 | $9.47 | $8.51 | $0.96 | 117,981.0 | -5.76% |
| 2026-05-15 | $9.29 | $8.91 | $0.38 | 214,250.0 | -4.47% |
| 2026-05-14 | $9.70 | $8.21 | $1.49 | 254,087.0 | +12.63% |
| 2026-05-13 | $8.65 | $7.77 | $0.88 | 152,722.0 | +6.21% |
| 2026-05-12 | $8.39 | $7.86 | $0.5286 | 142,836.0 | -4.05% |
| 2026-05-11 | $8.50 | $7.83 | $0.67 | 142,128.0 | +2.69% |
| 2026-05-08 | $8.20 | $7.73 | $0.47 | 67,084.0 | +3.16% |
| 2026-05-07 | $8.05 | $7.60 | $0.45 | 115,437.0 | -4.23% |
| 2026-05-06 | $8.54 | $7.13 | $1.41 | 412,147.0 | +17.14% |
| 2026-05-05 | $7.08 | $6.58 | $0.50 | 75,936.0 | +2.77% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $9.30 | $8.81 | $0.49 | 97,942.0 | +0.00% |
| 2026-05 | $10.83 | $6.54 | $4.29 | 3,546,742.0 | +28.61% |
| 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% |
2.70%
15.73%
자본화:
|
볼륨(24시간):