Hot Features
프리미엄
Steakholder Foods Ltd (STKH)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.27 | -0.05 | -2.16 | 2.39 | 2.44 | 2.18 | 22105 |
| 1732232100 | 2.32 | 0.02 | 0.87 | 2.46 | 2.46 | 2.19 | 90828 |
| 1732145700 | 2.3 | -0.1 | -4.17 | 2.37 | 2.48 | 2.27 | 16465 |
| 1732059300 | 2.4 | -0.09 | -3.61 | 2.5 | 2.512 | 2.37 | 18606 |
| 1731972900 | 2.49 | 0.05 | 2.05 | 2.45 | 2.5623999 | 2.4 | 25177 |
| 1731713700 | 2.44 | -0.01 | -0.41 | 2.56 | 2.59 | 2.4 | 12586 |
| 1731627300 | 2.45 | -0.05 | -2.00 | 2.5 | 2.62 | 2.45 | 9188 |
| 1731540900 | 2.5 | -0.1 | -3.85 | 2.59 | 2.675 | 2.5 | 16712 |
| 1731454500 | 2.6 | -0.01 | -0.38 | 2.74 | 2.74 | 2.6 | 6855 |
| 1731368100 | 2.61 | 0 | 0.00 | 2.71 | 2.8 | 2.61 | 20434 |
| 1731108900 | 2.61 | -0.02 | -0.59 | 2.68 | 2.7498999 | 2.61 | 14277 |
| 1731022500 | 2.6255 | 0.08 | 2.96 | 2.54 | 2.7054 | 2.54 | 15725 |
| 1730936100 | 2.55 | -0.05 | -1.92 | 2.57 | 2.7 | 2.55 | 10007 |
| 1730849700 | 2.6 | -0.05 | -1.89 | 2.68 | 2.69 | 2.5602 | 14199 |
| 1730763300 | 2.65 | -0.05 | -1.71 | 2.69 | 2.7698999 | 2.6 | 15984 |
| 1730500500 | 2.696204 | -0 | -0.14 | 2.69 | 2.8687999 | 2.66 | 6024 |
| 1730414100 | 2.7 | -0.1 | -3.57 | 2.72 | 2.89 | 2.6788 | 5898 |
| 1730327700 | 2.8 | -0.08 | -2.61 | 2.88 | 2.98 | 2.7 | 18479 |
| 1730241300 | 2.875 | -0.05 | -1.54 | 2.97 | 2.99 | 2.85 | 10239 |
| 1730154900 | 2.92 | 0.06 | 2.06 | 3 | 3.0799 | 2.8635 | 8962 |
| 1729895700 | 2.861 | -0.09 | -3.02 | 2.95 | 3.08 | 2.8 | 16601 |
| 1729809300 | 2.95 | 0.07 | 2.43 | 2.89 | 3.08 | 2.77 | 25593 |
| 1729722900 | 2.88 | 0.08 | 2.86 | 3.0099999 | 3.11 | 2.88 | 45091 |
| 1729636500 | 2.8 | -0.17 | -5.72 | 2.95 | 2.95 | 2.7799999 | 39147 |
| 1729550100 | 2.97 | -0.13 | -4.19 | 3.08 | 3.3 | 2.96 | 22730 |
| 1729290900 | 3.1 | 0.06 | 1.97 | 3.02 | 3.29 | 3.02 | 14134 |
| 1729204500 | 3.04 | -0.02 | -0.65 | 3.06 | 3.06 | 3 | 3285 |
| 1729118100 | 3.06 | 0.01 | 0.33 | 3.06 | 3.2132 | 3.0174 | 13407 |
| 1729031700 | 3.05 | -0.1 | -3.17 | 3.15 | 3.2 | 3 | 23141 |
| 1728945300 | 3.15 | 0.16 | 5.32 | 3.1 | 3.19 | 3.09 | 16331 |
| 1728686100 | 2.9909 | -0.01 | -0.30 | 2.96 | 2.9909 | 2.93 | 1215 |
| 1728599700 | 3 | -0.1 | -3.23 | 3.07 | 3.08 | 2.9 | 6022 |
| 1728513300 | 3.1 | 0.28 | 9.93 | 3.02 | 3.1 | 2.91 | 15826 |
| 1728426900 | 2.82 | -0.08 | -2.76 | 2.91 | 3.14 | 2.71 | 36487 |
| 1728340500 | 2.9 | 0 | 0.00 | 3.08 | 3.08 | 2.9 | 13965 |
| 1728081300 | 2.9 | -0.2 | -6.45 | 3.15 | 3.15 | 2.9 | 12479 |
| 1727994900 | 3.1 | 0 | 0.00 | 3.25 | 3.25 | 3.1 | 8535 |
| 1727908500 | 3.1 | 0.1 | 3.27 | 3.02 | 3.38 | 3.02 | 20344 |
| 1727822100 | 3.0017 | 0 | 0.06 | 3 | 3.42 | 2.9613 | 46393 |
| 1727735700 | 3 | 0.45 | 17.42 | 2.68 | 3.11 | 2.58 | 60587 |
| 1727476500 | 2.555 | 0.03 | 0.99 | 2.56 | 2.63 | 2.5128 | 2520 |
| 1727390100 | 2.5299999 | 0.11 | 4.55 | 2.55 | 2.65 | 2.3823 | 11782 |
| 1727303700 | 2.42 | 0.01 | 0.41 | 2.44 | 2.65 | 2.4 | 8977 |
| 1727217300 | 2.41 | -0.09 | -3.60 | 2.56 | 2.64 | 2.41 | 13221 |
| 1727130900 | 2.5 | 0.04 | 1.83 | 2.6 | 2.63 | 2.4 | 19833 |
| 1726871700 | 2.455 | -0.09 | -3.35 | 2.54 | 2.5903 | 2.36 | 7416 |
| 1726785300 | 2.54 | -0.15 | -5.58 | 2.67 | 2.67 | 2.5 | 12204 |
| 1726698900 | 2.69 | 0.09 | 3.46 | 2.66 | 2.71 | 2.6 | 11061 |
| 1726612500 | 2.6 | -0.03 | -1.14 | 2.64 | 2.73 | 2.6 | 12070 |
| 1726526100 | 2.63 | 0 | 0.00 | 2.68 | 2.74 | 2.62 | 22561 |
| 1726266900 | 2.63 | 0.01 | 0.38 | 2.64 | 2.72 | 2.62 | 8744 |
| 1726180500 | 2.62 | -0.03 | -1.13 | 2.66 | 2.7227 | 2.62 | 6967 |
| 1726094100 | 2.65 | -0.23 | -7.83 | 2.89 | 2.89 | 2.65 | 6030 |
| 1726007700 | 2.8752 | 0.16 | 5.71 | 2.72 | 2.9 | 2.6501 | 7576 |
| 1725921300 | 2.72 | -0.12 | -4.23 | 2.85 | 2.88 | 2.7 | 7519 |
| 1725662100 | 2.84 | -0.01 | -0.18 | 2.91 | 2.91 | 2.68 | 5494 |
| 1725575700 | 2.845 | -0.04 | -1.39 | 2.88 | 2.95 | 2.8 | 12201 |
| 1725489300 | 2.8849999 | 0.15 | 5.68 | 2.77 | 2.9399 | 2.7599999 | 7573 |
| 1725402900 | 2.73 | 0.02 | 0.74 | 2.9 | 2.9599 | 2.71 | 12271 |
| 1725057300 | 2.71 | 0.04 | 1.50 | 2.86 | 2.9 | 2.68 | 19182 |
| 1724970900 | 2.67 | -0.03 | -1.11 | 2.67 | 2.89 | 2.65 | 10586 |
| 1724884500 | 2.7 | -0.05 | -1.82 | 2.9 | 2.97 | 2.7 | 20966 |
| 1724798100 | 2.7501 | 0.13 | 4.97 | 2.95 | 3.44 | 2.7 | 88884 |
| 1724711700 | 2.62 | 0.02 | 0.77 | 2.8 | 2.8252 | 2.62 | 5008 |
