Stockscreener 앱 받기
8.17
3.16%
0.25
시간 외 거래:
8.20
0.03
+0.37%
Wisekey International Holding Ltd Adr 주식 (WKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $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% |
| 2026-05-04 | $7.13 | $6.54 | $0.59 | 90,513.0 | +0.88% |
| 2026-05-01 | $7.38 | $6.65 | $0.73 | 36,146.0 | -2.58% |
| 2026-04-30 | $7.02 | $6.50 | $0.52 | 49,927.0 | +8.04% |
| 2026-04-29 | $6.82 | $6.43 | $0.39 | 45,841.0 | -4.57% |
| 2026-04-28 | $6.94 | $6.64 | $0.3038 | 42,792.0 | -3.00% |
| 2026-04-27 | $7.32 | $6.80 | $0.515 | 47,659.0 | -2.78% |
| 2026-04-24 | $7.45 | $7.06 | $0.3945 | 71,221.0 | -1.64% |
| 2026-04-23 | $7.85 | $7.12 | $0.73 | 85,532.0 | -8.28% |
| 2026-04-22 | $8.23 | $7.60 | $0.6309 | 346,608.0 | +7.56% |
| 2026-04-21 | $8.00 | $7.41 | $0.59 | 129,118.0 | -4.51% |
| 2026-04-20 | $7.79 | $7.40 | $0.39 | 65,910.0 | +4.16% |
| 2026-04-17 | $7.85 | $7.40 | $0.4499 | 114,390.0 | -3.62% |
| 2026-04-16 | $8.00 | $7.30 | $0.70 | 112,553.0 | +2.11% |
| 2026-04-15 | $7.62 | $7.22 | $0.40 | 173,224.0 | +6.47% |
| 2026-04-14 | $7.43 | $6.88 | $0.5527 | 192,002.0 | +6.44% |
| 2026-04-13 | $6.84 | $6.42 | $0.42 | 63,662.0 | +1.52% |
| 2026-04-10 | $6.83 | $6.46 | $0.365 | 57,478.0 | -0.38% |
| 2026-04-09 | $6.70 | $6.41 | $0.2922 | 35,610.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $8.54 | $6.54 | $2.00 | 864,347.0 | +16.88% |
| 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% |
1.96%
0.02%
자본화:
|
볼륨(24시간):