18.11
price down icon2.79%   -0.52
after-market 시간 외 거래: 18.11
loading

Bakkt Holdings Inc 주식 (BKKT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $19.56 $17.20 $2.36 853,316.0 -2.79%
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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $19.56 $12.73 $6.83 4,142,069.0 +29.82%
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

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

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%
software_infrastructure XYZ
$69.23
price up icon 0.01%
software_infrastructure ZS
$314.77
price up icon 1.76%
software_infrastructure NET
$191.27
price up icon 3.03%
$165.20
price up icon 8.85%
$105.66
price up icon 3.38%
$548.74
price up icon 4.90%
자본화:     |  볼륨(24시간):