Stockscreener 앱 받기
11.59
9.38%
-1.20
시간 외 거래:
11.40
-0.19
-1.64%
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $12.45 | $11.55 | $0.8915 | 1,430,127.0 | -9.38% |
| 2025-11-03 | $13.08 | $12.46 | $0.6198 | 1,238,539.0 | -1.54% |
| 2025-10-31 | $13.18 | $12.10 | $1.08 | 1,307,738.0 | +8.16% |
| 2025-10-30 | $12.52 | $11.83 | $0.6923 | 852,349.0 | -1.48% |
| 2025-10-29 | $12.82 | $12.11 | $0.71 | 1,037,572.0 | -4.32% |
| 2025-10-28 | $13.38 | $12.65 | $0.73 | 990,345.0 | -4.85% |
| 2025-10-27 | $13.75 | $13.00 | $0.75 | 1,013,327.0 | -1.33% |
| 2025-10-24 | $13.77 | $13.28 | $0.4885 | 1,166,508.0 | +2.73% |
| 2025-10-23 | $13.41 | $12.80 | $0.6054 | 1,128,838.0 | +3.36% |
| 2025-10-22 | $13.08 | $12.06 | $1.02 | 1,560,598.0 | -2.67% |
| 2025-10-21 | $13.76 | $13.09 | $0.668 | 961,213.0 | -3.67% |
| 2025-10-20 | $14.24 | $13.53 | $0.7149 | 1,100,965.0 | +2.87% |
| 2025-10-17 | $15.09 | $13.16 | $1.93 | 1,778,063.0 | -12.37% |
| 2025-10-16 | $16.50 | $14.99 | $1.51 | 1,616,868.0 | -4.49% |
| 2025-10-15 | $16.09 | $14.26 | $1.83 | 1,990,409.0 | +12.35% |
| 2025-10-14 | $14.52 | $12.44 | $2.08 | 1,376,742.0 | +7.07% |
| 2025-10-13 | $14.10 | $13.15 | $0.9491 | 1,268,914.0 | -2.66% |
| 2025-10-10 | $15.62 | $13.50 | $2.12 | 1,758,687.0 | -11.29% |
| 2025-10-09 | $16.21 | $14.90 | $1.31 | 1,763,687.0 | -5.28% |
| 2025-10-08 | $17.58 | $15.07 | $2.51 | 3,148,715.0 | +8.57% |
| 2025-10-07 | $15.44 | $14.63 | $0.81 | 1,644,866.0 | -0.34% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 연도별 가격 이력
이 심층 분석에서는 Ginkgo Bioworks Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ginkgo Bioworks Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.08 | $11.55 | $1.52 | 4,098,793.0 | -10.78% |
| 2025-10 | $17.58 | $11.83 | $5.75 | 36,175,820.0 | -10.91% |
| 2025-09 | $14.62 | $9.87 | $4.75 | 33,730,998.0 | +15.07% |
| 2025-08 | $14.72 | $10.96 | $3.77 | 33,722,113.0 | -3.58% |
| 2025-07 | $15.48 | $9.27 | $6.21 | 34,860,950.0 | +16.80% |
| 2025-06 | $11.50 | $6.90 | $4.60 | 29,437,902.0 | +61.87% |
| 2025-05 | $8.43 | $6.42 | $2.01 | 22,445,276.0 | -5.70% |
| 2025-04 | $8.69 | $5.00 | $3.69 | 30,624,748.0 | +29.30% |
| 2025-03 | $8.86 | $5.52 | $3.34 | 26,067,861.0 | -30.83% |
| 2025-02 | $16.85 | $7.90 | $8.95 | 43,397,711.0 | -38.32% |
| 2025-01 | $14.61 | $8.44 | $6.17 | 27,225,844.0 | +36.05% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.98 | $8.40 | $3.58 | 29,646,639.0 | +8.51% |
| 2024-11 | $10.07 | $6.01 | $4.06 | 24,596,300.0 | +14.17% |
| 2024-10 | $9.75 | $7.02 | $2.73 | 19,202,104.0 | -6.50% |
| 2024-09 | $8.71 | $5.26 | $3.45 | 36,357,935.0 | +21.82% |
| 2024-08 | $16.39 | $6.64 | $9.75 | 35,959,628.7 | -55.99% |
| 2024-07 | $15.92 | $11.00 | $4.92 | 26,148,641.3 | +13.67% |
| 2024-06 | $23.24 | $10.57 | $12.67 | 33,211,598.1 | -36.75% |
| 2024-05 | $41.20 | $20.20 | $21.00 | 31,692,071.2 | -40.69% |
| 2024-04 | $47.60 | $29.61 | $17.99 | 21,023,143.1 | -23.18% |
| 2024-03 | $56.00 | $41.20 | $14.80 | 12,026,173.3 | -23.68% |
| 2024-02 | $64.40 | $46.80 | $17.60 | 10,468,701.5 | +25.62% |
| 2024-01 | $68.80 | $44.80 | $24.00 | 11,869,131.5 | -28.40% |
Ginkgo Bioworks Holdings Inc 주식 (DNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.20 | $51.20 | $24.00 | 10,835,776.8 | +31.01% |
| 2023-11 | $68.00 | $48.86 | $19.14 | 10,511,550.3 | -5.84% |
| 2023-10 | $73.80 | $52.00 | $21.80 | 9,152,321.3 | -24.31% |
| 2023-09 | $98.60 | $68.00 | $30.60 | 9,679,366.8 | -22.65% |
| 2023-08 | $98.00 | $62.00 | $36.00 | 13,037,024.5 | -6.77% |
| 2023-07 | $101.8 | $66.80 | $35.00 | 11,226,180.1 | +34.95% |
| 2023-06 | $81.94 | $60.40 | $21.54 | 13,110,770.6 | +17.72% |
| 2023-05 | $71.60 | $44.80 | $26.80 | 12,084,447.3 | +29.51% |
| 2023-04 | $56.40 | $46.40 | $10.00 | 7,872,578.3 | -8.27% |
| 2023-03 | $59.20 | $46.60 | $12.60 | 12,083,256.5 | -9.52% |
| 2023-02 | $90.00 | $56.40 | $33.60 | 9,681,755.2 | -24.62% |
| 2023-01 | $82.40 | $58.00 | $24.40 | 9,841,822.1 | +15.38% |
1.45%
0.86%
자본화:
|
볼륨(24시간):