Stockscreener 앱 받기
100.00
1.89%
-1.93
시간 외 거래:
100.15
0.15
+0.15%
Biontech Se Adr 주식 (BNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $102.0 | $99.99 | $2.04 | 505,296.0 | -1.89% |
| 2025-08-28 | $103.0 | $101.7 | $1.34 | 907,253.0 | -1.05% |
| 2025-08-27 | $104.8 | $101.5 | $3.32 | 1,410,305.0 | -1.70% |
| 2025-08-26 | $106.9 | $103.8 | $3.14 | 1,025,488.0 | -0.27% |
| 2025-08-25 | $110.9 | $105.0 | $5.92 | 1,263,094.0 | -5.24% |
| 2025-08-22 | $112.9 | $110.6 | $2.28 | 401,203.0 | +0.10% |
| 2025-08-21 | $110.9 | $109.6 | $1.30 | 697,026.0 | -0.48% |
| 2025-08-20 | $112.1 | $109.3 | $2.79 | 1,006,731.0 | -0.09% |
| 2025-08-19 | $114.1 | $111.4 | $2.73 | 546,745.0 | -1.02% |
| 2025-08-18 | $114.1 | $112.5 | $1.65 | 398,646.0 | -0.85% |
| 2025-08-15 | $114.1 | $111.7 | $2.38 | 466,286.0 | +0.73% |
| 2025-08-14 | $113.1 | $110.7 | $2.42 | 560,053.0 | -0.07% |
| 2025-08-13 | $113.4 | $111.5 | $1.89 | 534,717.0 | +1.60% |
| 2025-08-12 | $111.3 | $109.4 | $1.84 | 464,128.0 | +1.59% |
| 2025-08-11 | $112.0 | $108.6 | $3.39 | 540,500.0 | -2.15% |
| 2025-08-08 | $112.8 | $111.1 | $1.74 | 530,254.0 | +0.28% |
| 2025-08-07 | $114.0 | $111.1 | $2.89 | 891,505.0 | +0.04% |
| 2025-08-06 | $111.4 | $108.9 | $2.53 | 1,180,999.0 | +0.21% |
| 2025-08-05 | $111.8 | $108.8 | $3.05 | 905,590.0 | +0.95% |
| 2025-08-04 | $115.5 | $109.5 | $5.98 | 905,999.0 | +2.51% |
Biontech Se Adr 주식 (BNTX) 연도별 가격 이력
이 심층 분석에서는 Biontech Se Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Biontech Se Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Biontech Se Adr 주식 (BNTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $115.5 | $99.99 | $15.52 | 16,487,800.0 | -6.98% |
| 2025-07 | $115.5 | $105.3 | $10.20 | 13,928,871.0 | +0.97% |
| 2025-06 | $122.9 | $101.9 | $21.03 | 23,137,388.0 | +11.13% |
| 2025-05 | $107.0 | $89.77 | $17.22 | 18,921,056.0 | -8.01% |
| 2025-04 | $120.6 | $81.20 | $39.42 | 31,430,622.0 | +14.38% |
| 2025-03 | $115.1 | $85.55 | $29.55 | 18,414,251.0 | -19.36% |
| 2025-02 | $124.5 | $105.5 | $19.04 | 14,337,432.0 | -8.77% |
| 2025-01 | $129.3 | $111.1 | $18.15 | 14,159,382.0 | +8.62% |
Biontech Se Adr 주식 (BNTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $125.4 | $109.5 | $15.88 | 11,799,945.0 | -4.91% |
| 2024-11 | $121.8 | $94.31 | $27.49 | 22,345,968.0 | +4.68% |
| 2024-10 | $124.1 | $108.8 | $15.39 | 13,156,892.0 | -4.77% |
| 2024-09 | $131.5 | $86.45 | $45.04 | 32,116,802.0 | +34.63% |
| 2024-08 | $90.78 | $76.53 | $14.25 | 15,716,817.0 | +2.34% |
| 2024-07 | $88.98 | $78.02 | $10.96 | 11,497,193.0 | +7.27% |
| 2024-06 | $104.3 | $80.02 | $24.31 | 13,924,970.0 | -20.12% |
| 2024-05 | $103.6 | $86.36 | $17.21 | 18,946,146.0 | +13.26% |
| 2024-04 | $93.24 | $85.40 | $7.84 | 11,769,619.0 | -3.72% |
| 2024-03 | $97.50 | $85.21 | $12.29 | 13,649,785.0 | +3.70% |
| 2024-02 | $96.02 | $88.83 | $7.19 | 9,336,621.0 | -6.40% |
| 2024-01 | $114.7 | $92.68 | $22.01 | 16,260,119.0 | -9.95% |
Biontech Se Adr 주식 (BNTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $108.4 | $92.02 | $16.34 | 16,124,062.0 | +5.11% |
| 2023-11 | $104.5 | $88.66 | $15.84 | 11,425,507.0 | +7.34% |
| 2023-10 | $113.0 | $88.00 | $25.04 | 17,280,728.0 | -13.90% |
| 2023-09 | $123.5 | $100.8 | $22.66 | 10,859,021.0 | -10.16% |
| 2023-08 | $125.8 | $95.50 | $30.33 | 21,112,853.0 | +11.08% |
| 2023-07 | $112.4 | $104.8 | $7.61 | 11,231,137.0 | +0.87% |
| 2023-06 | $116.4 | $103.3 | $13.10 | 12,206,770.0 | +2.71% |
| 2023-05 | $119.0 | $100.1 | $18.92 | 19,118,991.0 | -8.02% |
| 2023-04 | $131.5 | $109.4 | $22.09 | 10,492,570.0 | -8.29% |
| 2023-03 | $136.9 | $120.0 | $16.93 | 14,860,194.0 | -4.21% |
| 2023-02 | $147.7 | $129.0 | $18.64 | 11,652,712.0 | -9.32% |
| 2023-01 | $156.3 | $138.1 | $18.22 | 16,061,254.0 | -4.53% |
0.84%
2.95%
자본화:
|
볼륨(24시간):