Stockscreener 앱 받기
290.63
5.11%
-15.66
시간 외 거래:
292.00
1.37
+0.47%
Sap Se Adr 주식 (SAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $291.7 | $290.6 | $1.18 | 1,207,359.0 | -5.11% |
| 2025-07-22 | $307.7 | $303.5 | $4.16 | 2,026,408.0 | -0.32% |
| 2025-07-21 | $308.6 | $305.1 | $3.44 | 932,905.0 | +0.42% |
| 2025-07-18 | $309.7 | $305.3 | $4.43 | 1,020,927.0 | -0.86% |
| 2025-07-17 | $308.6 | $304.4 | $4.24 | 1,388,952.0 | +0.85% |
| 2025-07-16 | $306.3 | $302.0 | $4.28 | 1,020,994.0 | +1.47% |
| 2025-07-15 | $303.9 | $300.7 | $3.21 | 688,573.0 | +0.31% |
| 2025-07-14 | $302.1 | $296.9 | $5.21 | 902,369.0 | -0.07% |
| 2025-07-11 | $304.2 | $300.8 | $3.37 | 1,102,252.0 | -1.75% |
| 2025-07-10 | $313.3 | $306.1 | $7.18 | 1,368,810.0 | -1.83% |
| 2025-07-09 | $312.3 | $309.9 | $2.32 | 795,145.0 | +1.03% |
| 2025-07-08 | $310.5 | $307.8 | $2.71 | 1,551,925.0 | +1.06% |
| 2025-07-07 | $307.0 | $303.8 | $3.19 | 1,123,285.0 | +0.60% |
| 2025-07-03 | $304.1 | $298.8 | $5.34 | 858,048.0 | +1.86% |
| 2025-07-02 | $299.6 | $295.8 | $3.73 | 1,451,492.0 | -0.84% |
| 2025-07-01 | $306.9 | $299.6 | $7.35 | 961,860.0 | -1.12% |
| 2025-06-30 | $304.6 | $301.9 | $2.77 | 884,595.0 | +1.00% |
| 2025-06-27 | $303.2 | $297.9 | $5.40 | 1,030,114.0 | +1.87% |
| 2025-06-26 | $296.2 | $291.0 | $5.14 | 1,913,033.0 | +0.77% |
| 2025-06-25 | $296.0 | $293.0 | $2.96 | 970,437.0 | -1.28% |
| 2025-06-24 | $297.8 | $293.7 | $4.13 | 1,222,552.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $313.3 | $290.6 | $22.73 | 19,608,663.0 | -4.43% |
| 2025-06 | $311.4 | $285.5 | $25.91 | 22,046,531.0 | +0.41% |
| 2025-05 | $304.4 | $286.0 | $18.39 | 25,807,458.0 | +3.65% |
| 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% |
1.38%
0.62%
자본화:
|
볼륨(24시간):