Stockscreener 앱 받기
18.76
0.19%
0.1333
Bakkt Holdings Inc 주식 (BKKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $19.56 | $17.20 | $2.36 | 394,013.0 | +0.14% |
| 2025-07-02 | $19.08 | $14.24 | $4.84 | 2,170,428.0 | +32.41% |
| 2025-07-01 | $14.50 | $12.73 | $1.77 | 265,009.0 | +0.86% |
| 2025-06-30 | $14.66 | $13.03 | $1.63 | 536,975.0 | +9.15% |
| 2025-06-27 | $13.50 | $12.45 | $1.05 | 1,335,566.0 | -4.13% |
| 2025-06-26 | $13.55 | $12.50 | $1.05 | 326,576.0 | +3.09% |
| 2025-06-25 | $13.58 | $12.70 | $0.8822 | 217,736.0 | -1.82% |
| 2025-06-24 | $13.48 | $12.45 | $1.03 | 470,845.0 | +7.33% |
| 2025-06-23 | $13.77 | $11.99 | $1.78 | 623,656.0 | -8.98% |
| 2025-06-20 | $15.37 | $12.81 | $2.56 | 975,047.0 | +6.23% |
| 2025-06-18 | $12.84 | $11.80 | $1.04 | 324,511.0 | +4.96% |
| 2025-06-17 | $12.83 | $11.93 | $0.9016 | 240,507.0 | -7.57% |
| 2025-06-16 | $13.50 | $12.78 | $0.72 | 312,311.0 | +6.26% |
| 2025-06-13 | $12.85 | $12.13 | $0.7154 | 188,485.0 | -5.23% |
| 2025-06-12 | $13.50 | $12.75 | $0.75 | 201,444.0 | -1.44% |
| 2025-06-11 | $13.94 | $13.00 | $0.9399 | 297,687.0 | -1.93% |
| 2025-06-10 | $15.15 | $13.31 | $1.84 | 554,686.0 | -11.29% |
| 2025-06-09 | $15.34 | $14.20 | $1.14 | 302,606.0 | +8.91% |
| 2025-06-06 | $15.59 | $13.63 | $1.96 | 393,442.0 | +3.81% |
| 2025-06-05 | $15.48 | $12.50 | $2.98 | 729,445.0 | +2.52% |
| 2025-06-04 | $13.47 | $12.40 | $1.07 | 296,110.0 | -2.02% |
| 2025-06-03 | $13.50 | $11.45 | $2.05 | 494,997.0 | +15.40% |
Bakkt Holdings Inc 주식 (BKKT) 연도별 가격 이력
이 심층 분석에서는 Bakkt Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKKT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bakkt Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bakkt Holdings Inc 주식 (BKKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $19.56 | $12.73 | $6.83 | 2,829,450.0 | +33.74% |
| 2025-06 | $15.59 | $11.37 | $4.22 | 8,985,729.0 | +19.85% |
| 2025-05 | $15.49 | $8.76 | $6.73 | 10,257,934.0 | +24.09% |
| 2025-04 | $10.35 | $6.81 | $3.54 | 5,006,943.0 | +8.19% |
| 2025-03 | $16.80 | $7.96 | $8.84 | 13,767,743.0 | -27.39% |
| 2025-02 | $16.61 | $11.30 | $5.31 | 5,345,851.0 | -32.00% |
| 2025-01 | $31.75 | $17.54 | $14.21 | 9,590,957.0 | -29.11% |
Bakkt Holdings Inc 주식 (BKKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.97 | $23.00 | $10.97 | 12,526,646.0 | -6.97% |
| 2024-11 | $37.21 | $8.91 | $28.30 | 38,063,409.0 | +192.24% |
| 2024-10 | $12.45 | $8.88 | $3.57 | 2,155,460.0 | -0.42% |
| 2024-09 | $13.93 | $8.96 | $4.97 | 1,987,393.0 | -32.42% |
| 2024-08 | $17.20 | $11.73 | $5.47 | 2,227,280.0 | -17.67% |
| 2024-07 | $23.59 | $16.35 | $7.24 | 3,603,210.0 | -9.09% |
| 2024-06 | $24.74 | $14.80 | $9.93 | 6,144,377.0 | +7.50% |
| 2024-05 | $20.00 | $5.57 | $14.43 | 11,862,880.0 | +162.30% |
| 2024-04 | $14.04 | $6.51 | $7.53 | 4,530,484.9 | -41.63% |
| 2024-03 | $16.70 | $10.27 | $6.42 | 6,845,636.6 | -20.72% |
| 2024-02 | $36.75 | $14.50 | $22.25 | 5,076,447.4 | -57.66% |
| 2024-01 | $59.50 | $31.25 | $28.25 | 3,027,098.0 | -38.57% |
Bakkt Holdings Inc 주식 (BKKT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.75 | $37.75 | $31.00 | 4,777,060.3 | +48.67% |
| 2023-11 | $50.00 | $16.03 | $33.97 | 2,798,335.6 | +48.51% |
| 2023-10 | $30.50 | $23.50 | $7.00 | 828,945.2 | -13.68% |
| 2023-09 | $35.50 | $27.50 | $8.00 | 651,831.4 | -15.22% |
| 2023-08 | $41.25 | $30.75 | $10.50 | 800,691.5 | -16.36% |
| 2023-07 | $58.75 | $30.75 | $28.00 | 2,509,678.0 | +34.15% |
| 2023-06 | $37.25 | $27.00 | $10.25 | 1,374,815.7 | -13.38% |
| 2023-05 | $38.00 | $30.00 | $8.00 | 632,125.6 | +5.19% |
| 2023-04 | $45.25 | $32.00 | $13.25 | 1,142,139.3 | -21.51% |
| 2023-03 | $44.50 | $27.00 | $17.50 | 2,429,691.4 | +17.81% |
| 2023-02 | $53.00 | $34.50 | $18.50 | 2,077,741.5 | -7.01% |
| 2023-01 | $71.75 | $28.25 | $43.50 | 3,738,748.4 | +31.93% |
0.12%
자본화:
|
볼륨(24시간):