Stockscreener 앱 받기
2.12%
시간 외 거래:
Nike Inc 주식 (NKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $58.34 | $57.29 | $1.05 | 15,943,056.0 | -2.12% |
| 2025-05-02 | $58.70 | $57.31 | $1.39 | 14,687,061.0 | +3.22% |
| 2025-05-01 | $57.21 | $56.26 | $0.952 | 10,503,657.0 | +0.64% |
| 2025-04-30 | $56.59 | $54.75 | $1.84 | 17,158,470.0 | -1.98% |
| 2025-04-29 | $57.74 | $56.74 | $1.00 | 12,833,126.0 | +0.40% |
| 2025-04-28 | $58.08 | $56.80 | $1.28 | 13,304,697.0 | -0.54% |
| 2025-04-25 | $58.25 | $56.61 | $1.64 | 17,124,938.0 | -1.47% |
| 2025-04-24 | $58.70 | $57.13 | $1.56 | 14,374,229.0 | +1.90% |
| 2025-04-23 | $59.20 | $56.70 | $2.50 | 21,580,045.0 | +0.58% |
| 2025-04-22 | $58.09 | $56.24 | $1.85 | 16,600,790.0 | +1.67% |
| 2025-04-21 | $56.36 | $53.50 | $2.86 | 17,140,099.0 | +0.65% |
| 2025-04-17 | $56.02 | $53.65 | $2.37 | 18,898,517.0 | +4.13% |
| 2025-04-16 | $55.15 | $53.34 | $1.81 | 19,041,339.0 | -2.33% |
| 2025-04-15 | $55.39 | $54.17 | $1.23 | 15,920,120.0 | -1.05% |
| 2025-04-14 | $56.69 | $54.67 | $2.02 | 28,311,196.0 | +1.88% |
| 2025-04-11 | $55.03 | $52.86 | $2.17 | 22,446,443.0 | -0.02% |
| 2025-04-10 | $57.25 | $52.28 | $4.97 | 53,840,932.0 | -8.29% |
| 2025-04-09 | $59.55 | $52.48 | $7.07 | 44,577,220.0 | +11.36% |
| 2025-04-08 | $57.96 | $52.37 | $5.59 | 22,506,296.0 | -4.21% |
| 2025-04-07 | $57.18 | $53.40 | $3.78 | 46,649,536.0 | -2.86% |
Nike Inc 주식 (NKE) 연도별 가격 이력
이 심층 분석에서는 Nike Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nike Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nike Inc 주식 (NKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $58.70 | $56.26 | $2.44 | 57,076,830.0 | +1.68% |
| 2025-04 | $65.40 | $52.28 | $13.12 | 565,246,931.0 | -11.15% |
| 2025-03 | $80.96 | $62.65 | $18.31 | 340,071,357.0 | -20.08% |
| 2025-02 | $82.44 | $68.62 | $13.82 | 273,271,065.0 | +3.29% |
| 2025-01 | $78.86 | $70.31 | $8.55 | 234,434,041.0 | +1.63% |
Nike Inc 주식 (NKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.18 | $74.55 | $6.63 | 247,036,954.0 | -5.23% |
| 2024-11 | $79.86 | $72.71 | $7.15 | 198,365,454.0 | +2.13% |
| 2024-10 | $89.64 | $75.20 | $14.44 | 254,347,111.0 | -12.75% |
| 2024-09 | $90.62 | $76.74 | $13.88 | 245,205,692.0 | +6.10% |
| 2024-08 | $85.43 | $70.75 | $14.68 | 240,451,826.0 | +11.30% |
| 2024-07 | $77.06 | $70.91 | $6.15 | 387,460,543.0 | -0.68% |
| 2024-06 | $98.04 | $74.55 | $23.49 | 289,778,171.0 | -20.70% |
| 2024-05 | $95.07 | $90.09 | $4.98 | 188,546,696.0 | +3.02% |
| 2024-04 | $96.22 | $88.77 | $7.45 | 195,780,882.0 | -1.83% |
| 2024-03 | $103.9 | $91.72 | $12.22 | 223,731,627.0 | -9.57% |
| 2024-02 | $107.4 | $99.05 | $8.38 | 157,907,894.0 | +2.36% |
| 2024-01 | $107.8 | $99.67 | $8.18 | 188,006,586.0 | -6.48% |
Nike Inc 주식 (NKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $123.4 | $106.8 | $16.58 | 213,559,666.0 | -1.54% |
| 2023-11 | $112.2 | $99.97 | $12.18 | 153,828,095.0 | +7.30% |
| 2023-10 | $105.7 | $93.73 | $11.92 | 191,482,534.0 | +7.48% |
| 2023-09 | $103.0 | $88.66 | $14.30 | 190,055,021.0 | -5.99% |
| 2023-08 | $112.0 | $96.55 | $15.41 | 159,282,197.0 | -7.86% |
| 2023-07 | $111.3 | $103.7 | $7.63 | 135,123,168.0 | +0.02% |
| 2023-06 | $114.8 | $102.9 | $11.86 | 212,031,045.0 | +4.85% |
| 2023-05 | $128.7 | $104.8 | $23.85 | 163,845,552.0 | -16.93% |
| 2023-04 | $127.5 | $117.8 | $9.64 | 81,631,553.0 | +3.33% |
| 2023-03 | $126.1 | $115.8 | $10.27 | 156,803,666.0 | +3.24% |
| 2023-02 | $131.3 | $117.3 | $13.97 | 101,187,368.0 | -6.71% |
| 2023-01 | $129.2 | $112.4 | $16.87 | 134,972,901.0 | +8.82% |
1.19%
0.04%
자본화:
|
볼륨(24시간):