Holen Sie sich die Stockscreener-App
5.14
1.72%
-0.09
Handel nachbörslich:
5.16
0.02
+0.39%
Banco Santander S.A. ADR-Aktien (SAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $5.20 | $5.14 | $0.06 | 1,943,314.0 | -1.72% |
| 2024-05-15 | $5.23 | $5.15 | $0.08 | 3,187,728.0 | +2.75% |
| 2024-05-14 | $5.11 | $5.06 | $0.05 | 1,905,799.0 | +0.59% |
| 2024-05-13 | $5.09 | $5.05 | $0.04 | 1,240,880.0 | +0.60% |
| 2024-05-10 | $5.08 | $5.03 | $0.05 | 2,565,488.0 | -0.40% |
| 2024-05-09 | $5.10 | $5.05 | $0.05 | 2,552,243.0 | +0.00% |
| 2024-05-08 | $5.09 | $5.04 | $0.05 | 3,119,706.0 | +0.40% |
| 2024-05-07 | $5.06 | $5.02 | $0.04 | 2,630,243.0 | +2.65% |
| 2024-05-06 | $4.90 | $4.84 | $0.055 | 1,656,088.0 | +1.45% |
| 2024-05-03 | $4.86 | $4.81 | $0.05 | 1,502,767.0 | -0.82% |
| 2024-05-02 | $4.89 | $4.82 | $0.07 | 3,063,647.0 | +1.46% |
| 2024-05-01 | $4.85 | $4.73 | $0.12 | 1,676,255.0 | +0.00% |
| 2024-04-30 | $4.89 | $4.80 | $0.095 | 4,537,404.0 | -4.76% |
| 2024-04-29 | $5.05 | $5.00 | $0.055 | 4,242,603.0 | -1.37% |
| 2024-04-26 | $5.17 | $5.10 | $0.07 | 2,819,641.0 | +0.99% |
| 2024-04-25 | $5.07 | $4.98 | $0.085 | 4,916,271.0 | +0.20% |
| 2024-04-24 | $5.06 | $5.03 | $0.03 | 4,895,347.0 | +1.20% |
| 2024-04-23 | $5.04 | $4.98 | $0.0599 | 11,156,586.0 | +2.67% |
| 2024-04-22 | $4.92 | $4.85 | $0.0695 | 8,712,132.0 | +2.32% |
| 2024-04-19 | $4.78 | $4.73 | $0.05 | 2,958,454.0 | +0.00% |
| 2024-04-18 | $4.80 | $4.73 | $0.07 | 2,964,151.0 | +1.93% |
| 2024-04-17 | $4.71 | $4.64 | $0.065 | 3,100,985.0 | +1.97% |
Banco Santander S.A. ADR-Aktien (SAN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Banco Santander S.A. ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Banco Santander S.A. ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Banco Santander S.A. ADR-Aktien (SAN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $5.23 | $4.73 | $0.50 | 28,987,472.0 | +7.08% |
| 2024-04 | $5.17 | $4.56 | $0.61 | 86,482,463.0 | -0.83% |
| 2024-03 | $4.88 | $4.11 | $0.77 | 55,528,077.0 | +17.76% |
| 2024-02 | $4.18 | $3.87 | $0.31 | 66,240,528.0 | +2.75% |
| 2024-01 | $4.29 | $3.83 | $0.46 | 63,481,502.0 | -3.38% |
Banco Santander S.A. ADR-Aktien (SAN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.24 | $4.05 | $0.19 | 57,371,686.0 | +0.73% |
| 2023-11 | $4.15 | $3.62 | $0.53 | 52,355,692.0 | +13.22% |
| 2023-10 | $3.82 | $3.52 | $0.2965 | 79,809,817.0 | -3.46% |
| 2023-09 | $3.83 | $3.56 | $0.275 | 59,508,690.0 | -2.84% |
| 2023-08 | $4.01 | $3.77 | $0.24 | 67,145,321.0 | -3.97% |
| 2023-07 | $4.09 | $3.49 | $0.60 | 62,654,998.0 | +8.63% |
| 2023-06 | $3.73 | $3.27 | $0.465 | 61,178,421.0 | +15.58% |
| 2023-05 | $3.52 | $3.20 | $0.32 | 66,518,971.0 | -7.49% |
| 2023-04 | $3.96 | $3.42 | $0.54 | 66,300,895.0 | -5.96% |
| 2023-03 | $4.09 | $3.28 | $0.81 | 159,101,333.0 | -5.63% |
| 2023-02 | $3.95 | $3.45 | $0.50 | 98,760,938.0 | +13.33% |
| 2023-01 | $3.46 | $2.97 | $0.49 | 81,431,812.0 | +16.95% |
Banco Santander S.A. ADR-Aktien (SAN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $3.02 | $2.82 | $0.1991 | 77,674,546.0 | -0.34% |
| 2022-11 | $2.97 | $2.50 | $0.47 | 90,124,762.0 | +13.41% |
| 2022-10 | $2.74 | $2.31 | $0.43 | 105,793,834.0 | +12.50% |
| 2022-09 | $2.67 | $2.26 | $0.41 | 134,190,755.0 | -3.73% |
| 2022-08 | $2.72 | $2.37 | $0.35 | 107,753,728.0 | -2.43% |
| 2022-07 | $2.83 | $2.28 | $0.545 | 164,021,890.0 | -11.79% |
| 2022-06 | $3.24 | $2.66 | $0.58 | 153,576,897.0 | -12.77% |
| 2022-05 | $3.24 | $2.68 | $0.56 | 139,354,501.0 | +11.46% |
| 2022-04 | $3.52 | $2.85 | $0.67 | 111,818,515.0 | -14.79% |
| 2022-03 | $3.58 | $2.77 | $0.81 | 216,575,109.0 | +0.60% |
| 2022-02 | $4.01 | $3.30 | $0.71 | 139,002,367.0 | -4.55% |
| 2022-01 | $3.69 | $3.28 | $0.41 | 152,016,551.0 | +6.99% |
2.09%
0.47%
Kapitalisierung:
|
Volumen (24h):