XNAS
Datos históricos de Steakholder Foods Ltd.
Steakholder Foods Ltd. · STKH
$0.56
▼ -0.02 (-3.12%)
Última operación · 10/10/2026, 17:19:43 UTC
- Variación en el periodo
- −94.98%
- Máximo
- US$13.13
- 21 de octubre de 2025
- Mínimo
- US$0.50
- 2 de octubre de 2026
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.59 | 0.60 | 0.55 | 0.59 | −2.35% | 86,226.033 |
| 8 oct 2026 | 0.59 | 0.62 | 0.56 | 0.60 | −1.49% | 138,350.953 |
| 7 oct 2026 | 0.65 | 0.65 | 0.59 | 0.61 | −6.88% | 252,377.125 |
| 6 oct 2026 | 0.63 | 0.65 | 0.59 | 0.65 | −1.57% | 169,159.906 |
| 5 oct 2026 | 0.60 | 0.72 | 0.58 | 0.66 | +2.22% | 576,045.985 |
| 2 oct 2026 | 0.67 | 0.68 | 0.50 | 0.65 | −15.32% | 1.52 M |
| 1 oct 2026 | 1.60 | 2.30 | 0.73 | 0.77 | −51.11% | 17.7 M |
| 30 sep 2026 | 1.49 | 1.57 | 1.46 | 1.57 | +7.53% | 71,437.835 |
| 29 sep 2026 | 1.69 | 1.69 | 1.44 | 1.46 | −10.43% | 58,903.952 |
| 28 sep 2026 | 1.77 | 1.82 | 1.62 | 1.63 | −5.23% | 41,876.044 |
| 25 sep 2026 | 1.82 | 1.90 | 1.65 | 1.72 | −1.71% | 56,886.651 |
| 24 sep 2026 | 1.86 | 1.86 | 1.68 | 1.75 | −4.37% | 42,388.132 |
| 23 sep 2026 | 1.90 | 1.96 | 1.80 | 1.83 | −3.68% | 28,363.519 |
| 22 sep 2026 | 1.94 | 2.01 | 1.84 | 1.90 | −1.55% | 46,148.662 |
| 21 sep 2026 | 1.94 | 1.99 | 1.86 | 1.93 | +1.58% | 18,981.395 |
| 18 sep 2026 | 1.87 | 1.98 | 1.84 | 1.90 | +1.60% | 45,071.026 |
| 17 sep 2026 | 1.89 | 1.99 | 1.86 | 1.87 | −4.59% | 25,493.575 |
| 16 sep 2026 | 1.95 | 2.02 | 1.85 | 1.96 | −2.49% | 55,824.191 |
| 15 sep 2026 | 2.07 | 2.11 | 2.00 | 2.01 | −7.37% | 35,235.253 |
| 14 sep 2026 | 2.23 | 2.28 | 2.12 | 2.17 | −7.26% | 33,325.021 |
| 11 sep 2026 | 2.27 | 2.36 | 2.27 | 2.34 | +1.30% | 30,004.009 |
| 10 sep 2026 | 2.31 | 2.36 | 2.23 | 2.31 | −1.28% | 35,264.851 |
| 9 sep 2026 | 2.27 | 2.36 | 2.22 | 2.34 | +0.86% | 47,669.684 |
| 8 sep 2026 | 2.40 | 2.49 | 2.24 | 2.32 | −5.31% | 40,452.65 |
| 4 sep 2026 | 2.37 | 2.60 | 2.35 | 2.45 | +1.24% | 102,988.512 |
| 3 sep 2026 | 2.52 | 2.52 | 2.31 | 2.42 | −5.84% | 51,627.424 |
| 2 sep 2026 | 2.60 | 2.65 | 2.50 | 2.57 | −3.75% | 76,493.806 |
| 1 sep 2026 | 2.92 | 2.93 | 2.66 | 2.67 | −10.70% | 119,422.68 |
| 31 ago 2026 | 3.03 | 3.09 | 2.83 | 2.99 | −1.32% | 102,200.233 |
| 28 ago 2026 | 3.03 | 3.16 | 2.90 | 3.03 | −1.62% | 902,447.17 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.