Stockscreener 앱 받기
302.63
0.30%
0.91
시간 외 거래:
302.73
0.10
+0.03%
Sap Se Adr 주식 (SAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $303.4 | $300.4 | $2.98 | 1,432,553.0 | +0.30% |
| 2025-05-02 | $302.7 | $299.1 | $3.54 | 3,183,306.0 | +4.43% |
| 2025-05-01 | $295.6 | $288.4 | $7.15 | 1,340,035.0 | -1.12% |
| 2025-04-30 | $292.3 | $285.8 | $6.49 | 1,848,525.0 | -0.12% |
| 2025-04-29 | $293.2 | $289.2 | $4.00 | 1,957,356.0 | +2.52% |
| 2025-04-28 | $286.6 | $282.7 | $3.82 | 1,454,880.0 | +2.66% |
| 2025-04-25 | $279.4 | $274.4 | $5.10 | 1,789,984.0 | +1.61% |
| 2025-04-24 | $274.6 | $269.9 | $4.73 | 1,542,477.0 | +0.76% |
| 2025-04-23 | $278.0 | $270.3 | $7.72 | 2,778,016.0 | +7.56% |
| 2025-04-22 | $254.7 | $247.8 | $6.86 | 2,478,664.0 | +0.74% |
| 2025-04-21 | $255.6 | $247.6 | $7.99 | 1,621,949.0 | -2.67% |
| 2025-04-17 | $259.7 | $256.3 | $3.44 | 1,497,270.0 | -1.18% |
| 2025-04-16 | $264.8 | $258.8 | $6.06 | 1,297,151.0 | -0.56% |
| 2025-04-15 | $263.6 | $261.1 | $2.50 | 893,527.0 | +0.94% |
| 2025-04-14 | $263.1 | $257.4 | $5.70 | 1,448,680.0 | +0.15% |
| 2025-04-11 | $260.8 | $252.9 | $7.83 | 1,602,033.0 | +0.26% |
| 2025-04-10 | $259.8 | $251.0 | $8.80 | 2,406,434.0 | -0.43% |
| 2025-04-09 | $262.0 | $236.1 | $25.85 | 2,823,787.0 | +9.30% |
| 2025-04-08 | $245.8 | $234.5 | $11.29 | 2,050,973.0 | -1.66% |
Sap Se Adr 주식 (SAP) 연도별 가격 이력
이 심층 분석에서는 Sap Se Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sap Se Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sap Se Adr 주식 (SAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $303.4 | $288.4 | $14.95 | 7,388,447.0 | +3.57% |
| 2025-04 | $293.2 | $234.5 | $58.67 | 39,904,390.0 | +8.85% |
| 2025-03 | $287.7 | $254.4 | $33.29 | 28,820,957.0 | -2.39% |
| 2025-02 | $293.7 | $268.7 | $25.00 | 19,115,137.0 | -0.38% |
| 2025-01 | $280.5 | $240.7 | $39.84 | 21,615,498.0 | +12.12% |
Sap Se Adr 주식 (SAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $256.1 | $238.2 | $17.90 | 18,597,766.0 | +4.73% |
| 2024-11 | $240.4 | $227.5 | $12.85 | 16,010,304.0 | +1.69% |
| 2024-10 | $243.0 | $217.5 | $25.50 | 20,858,426.0 | +1.98% |
| 2024-09 | $231.1 | $210.4 | $20.75 | 15,052,610.0 | +4.27% |
| 2024-08 | $221.2 | $194.9 | $26.31 | 17,876,330.0 | +3.83% |
| 2024-07 | $214.9 | $196.1 | $18.80 | 18,065,804.0 | +4.90% |
| 2024-06 | $204.3 | $181.8 | $22.49 | 16,041,540.0 | +10.56% |
| 2024-05 | $197.0 | $179.2 | $17.83 | 15,412,798.0 | +0.68% |
| 2024-04 | $197.0 | $175.1 | $21.94 | 19,652,512.0 | -7.09% |
| 2024-03 | $199.3 | $186.6 | $12.72 | 13,185,786.0 | +3.81% |
| 2024-02 | $189.8 | $173.1 | $16.74 | 12,379,404.0 | +8.53% |
| 2024-01 | $176.6 | $148.4 | $28.22 | 18,792,466.0 | +11.97% |
Sap Se Adr 주식 (SAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $160.4 | $150.8 | $9.51 | 15,970,656.0 | -2.85% |
| 2023-11 | $159.4 | $134.2 | $25.19 | 14,017,537.0 | +18.75% |
| 2023-10 | $135.8 | $127.3 | $8.50 | 23,701,935.0 | +3.62% |
| 2023-09 | $141.4 | $126.7 | $14.63 | 15,383,708.0 | -7.42% |
| 2023-08 | $141.3 | $131.9 | $9.43 | 18,322,030.0 | +2.45% |
| 2023-07 | $145.1 | $131.1 | $13.99 | 23,355,639.0 | -0.34% |
| 2023-06 | $139.2 | $130.6 | $8.63 | 14,114,346.0 | +4.88% |
| 2023-05 | $137.3 | $128.8 | $8.55 | 21,316,073.0 | -3.57% |
| 2023-04 | $136.8 | $125.6 | $11.28 | 22,944,401.0 | +6.89% |
| 2023-03 | $126.8 | $113.0 | $13.77 | 18,156,388.0 | +11.18% |
| 2023-02 | $123.3 | $112.6 | $10.71 | 13,106,985.0 | -3.97% |
| 2023-01 | $118.8 | $103.3 | $15.52 | 21,541,532.0 | +14.87% |
0.89%
0.07%
자본화:
|
볼륨(24시간):