Stockscreener 앱 받기
0.892
1.36%
0.012
시장 영업 전:
.89
-0.002
-0.22%
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.92 | $0.85 | $0.07 | 183,576.0 | +1.36% |
| 2025-08-07 | $0.90 | $0.8056 | $0.0944 | 231,214.0 | +2.33% |
| 2025-08-06 | $0.92 | $0.80 | $0.12 | 485,286.0 | +3.61% |
| 2025-08-05 | $0.88 | $0.8036 | $0.0764 | 188,182.0 | -5.63% |
| 2025-08-04 | $0.8798 | $0.795 | $0.0848 | 276,148.0 | +4.42% |
| 2025-08-01 | $0.8799 | $0.80 | $0.0799 | 236,272.0 | -7.00% |
| 2025-07-31 | $0.9693 | $0.89 | $0.0793 | 444,807.0 | -4.66% |
| 2025-07-30 | $1.01 | $0.8746 | $0.1354 | 434,908.0 | -5.94% |
| 2025-07-29 | $1.14 | $0.92 | $0.22 | 1,813,556.0 | -14.41% |
| 2025-07-28 | $1.28 | $0.97 | $0.31 | 3,099,204.0 | +12.90% |
| 2025-07-25 | $1.08 | $1.03 | $0.05 | 152,845.0 | -4.11% |
| 2025-07-24 | $1.14 | $1.05 | $0.088 | 172,478.0 | -3.54% |
| 2025-07-23 | $1.16 | $1.11 | $0.05 | 85,934.0 | -1.74% |
| 2025-07-22 | $1.25 | $1.11 | $0.1397 | 296,444.0 | -1.71% |
| 2025-07-21 | $1.38 | $1.13 | $0.25 | 719,010.0 | -14.60% |
| 2025-07-18 | $1.47 | $1.36 | $0.1063 | 523,916.0 | -7.43% |
| 2025-07-17 | $1.54 | $1.46 | $0.08 | 170,235.0 | -2.63% |
| 2025-07-16 | $1.55 | $1.41 | $0.1386 | 497,779.0 | -6.75% |
| 2025-07-15 | $1.75 | $1.52 | $0.235 | 589,049.0 | -9.44% |
| 2025-07-14 | $1.97 | $1.80 | $0.17 | 366,623.0 | -11.33% |
Steakholder Foods Ltd Adr 주식 (STKH) 연도별 가격 이력
이 심층 분석에서는 Steakholder Foods Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STKH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steakholder Foods Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.92 | $0.795 | $0.125 | 1,784,254.0 | -1.51% |
| 2025-07 | $3.59 | $0.8746 | $2.72 | 65,833,810.0 | -42.50% |
| 2025-06 | $2.47 | $1.33 | $1.14 | 7,218,062.0 | -32.98% |
| 2025-05 | $3.76 | $2.34 | $1.42 | 3,031,351.0 | -21.67% |
| 2025-04 | $5.40 | $2.76 | $2.64 | 433,107.2 | -41.75% |
| 2025-03 | $7.20 | $5.15 | $2.05 | 68,104.2 | -24.15% |
| 2025-02 | $8.40 | $6.65 | $1.75 | 115,515.8 | -15.12% |
| 2025-01 | $9.10 | $7.50 | $1.60 | 116,202.6 | -6.43% |
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.25 | $7.15 | $5.10 | 176,966.6 | -28.64% |
| 2024-11 | $14.34 | $10.00 | $4.34 | 79,350.6 | -18.52% |
| 2024-10 | $17.10 | $13.39 | $3.71 | 79,170.8 | -10.00% |
| 2024-09 | $15.55 | $11.80 | $3.75 | 51,098.6 | +10.70% |
| 2024-08 | $17.20 | $12.75 | $4.45 | 76,639.8 | -4.91% |
| 2024-07 | $19.50 | $13.50 | $6.00 | 37,668.4 | -22.61% |
| 2024-06 | $22.50 | $16.25 | $6.25 | 37,113.0 | -13.35% |
| 2024-05 | $23.20 | $17.75 | $5.45 | 48,726.4 | -2.30% |
| 2024-04 | $28.55 | $20.81 | $7.74 | 51,693.5 | -25.51% |
| 2024-03 | $32.50 | $27.50 | $5.00 | 32,413.7 | -7.29% |
| 2024-02 | $38.50 | $26.20 | $12.30 | 52,169.6 | +18.85% |
| 2024-01 | $31.75 | $20.78 | $10.96 | 62,032.7 | -8.62% |
Steakholder Foods Ltd Adr 주식 (STKH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.50 | $25.00 | $9.50 | 50,734.9 | -4.92% |
| 2023-11 | $33.75 | $25.66 | $8.09 | 38,697.5 | -8.19% |
| 2023-10 | $45.00 | $31.65 | $13.35 | 30,936.7 | -23.63% |
| 2023-09 | $57.00 | $41.55 | $15.45 | 42,810.7 | -5.43% |
| 2023-08 | $88.00 | $43.00 | $45.00 | 128,084.4 | -43.21% |
| 2023-07 | $81.00 | $31.66 | $49.34 | 349,635.2 | +92.86% |
| 2023-06 | $46.50 | $36.50 | $10.00 | 99,629.3 | +3.05% |
| 2023-05 | $45.00 | $31.45 | $13.55 | 61,431.5 | +9.06% |
| 2023-04 | $49.00 | $27.84 | $21.16 | 105,405.7 | +5.27% |
| 2023-03 | $39.00 | $29.95 | $9.05 | 27,981.0 | +0.00% |
1.43%
0.10%
자본화:
|
볼륨(24시간):