Stockscreener 앱 받기
6.90
2.40%
-0.17
시간 외 거래:
6.92
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 |
|---|---|---|---|---|---|
| 2025-02-04 | $7.30 | $6.80 | $0.50 | 302,835.0 | -2.40% |
| 2025-02-03 | $7.15 | $6.22 | $0.93 | 565,263.0 | -5.86% |
| 2025-01-31 | $7.97 | $7.28 | $0.69 | 374,045.0 | -0.79% |
| 2025-01-30 | $8.06 | $7.43 | $0.6297 | 303,037.0 | +4.70% |
| 2025-01-29 | $7.94 | $7.01 | $0.93 | 401,268.0 | -4.11% |
| 2025-01-28 | $8.12 | $7.51 | $0.61 | 288,729.0 | -4.44% |
| 2025-01-27 | $8.45 | $7.59 | $0.855 | 727,087.0 | -5.73% |
| 2025-01-24 | $10.09 | $8.25 | $1.84 | 1,779,395.0 | +2.83% |
| 2025-01-23 | $9.06 | $8.00 | $1.06 | 572,153.0 | -7.81% |
| 2025-01-22 | $9.59 | $8.50 | $1.09 | 935,416.0 | -11.43% |
| 2025-01-21 | $10.60 | $7.44 | $3.16 | 3,318,206.0 | +35.46% |
| 2025-01-17 | $8.45 | $7.26 | $1.19 | 861,458.0 | -1.47% |
| 2025-01-16 | $7.97 | $7.32 | $0.65 | 556,861.0 | -5.08% |
| 2025-01-15 | $8.75 | $7.65 | $1.10 | 1,324,770.0 | +4.10% |
| 2025-01-14 | $8.34 | $7.00 | $1.34 | 1,453,695.0 | -4.67% |
| 2025-01-13 | $9.79 | $7.90 | $1.89 | 2,093,127.0 | -21.33% |
| 2025-01-10 | $10.68 | $7.11 | $3.57 | 6,496,398.0 | +53.42% |
| 2025-01-08 | $7.90 | $5.85 | $2.05 | 1,613,909.0 | -24.74% |
| 2025-01-07 | $10.10 | $8.11 | $1.99 | 917,431.0 | -10.92% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $7.30 | $6.22 | $1.08 | 1,170,933.0 | -8.12% |
| 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% |
3.41%
0.82%
자본화:
|
볼륨(24시간):