Holen Sie sich die Stockscreener-App
15.10
2.06%
0.305
Handel nachbörslich:
14.81
-0.29
-1.92%
Sompo Holdings Inc. ADR-Aktien (SMPNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $15.12 | $14.38 | $0.74 | 51,831.0 | +2.06% |
| 2025-07-31 | $15.28 | $14.69 | $0.5875 | 71,282.0 | -0.10% |
| 2025-07-30 | $15.14 | $14.74 | $0.402 | 63,246.0 | +0.47% |
| 2025-07-29 | $14.79 | $14.70 | $0.0937 | 74,520.0 | +0.96% |
| 2025-07-28 | $15.36 | $14.57 | $0.787 | 46,608.0 | -2.14% |
| 2025-07-25 | $15.53 | $14.87 | $0.662 | 40,188.0 | -0.33% |
| 2025-07-24 | $15.42 | $14.97 | $0.45 | 44,739.0 | -1.25% |
| 2025-07-23 | $15.66 | $15.12 | $0.5399 | 52,298.0 | +1.40% |
| 2025-07-22 | $15.22 | $14.88 | $0.3399 | 69,484.0 | +1.77% |
| 2025-07-21 | $14.72 | $14.55 | $0.17 | 86,586.0 | +1.66% |
| 2025-07-18 | $15.13 | $14.43 | $0.70 | 90,529.0 | -0.14% |
| 2025-07-17 | $14.47 | $14.35 | $0.12 | 93,835.0 | +0.84% |
| 2025-07-16 | $14.36 | $14.12 | $0.24 | 249,039.0 | -0.07% |
| 2025-07-15 | $14.77 | $14.33 | $0.444 | 134,667.0 | -0.55% |
| 2025-07-14 | $14.67 | $13.93 | $0.741 | 89,363.0 | +2.12% |
| 2025-07-11 | $14.83 | $14.13 | $0.70 | 70,675.0 | -1.52% |
| 2025-07-10 | $14.47 | $14.23 | $0.2375 | 73,938.0 | +0.34% |
| 2025-07-09 | $14.33 | $14.23 | $0.10 | 75,623.0 | +0.63% |
| 2025-07-08 | $14.23 | $14.15 | $0.08 | 70,889.0 | -0.91% |
| 2025-07-07 | $15.04 | $14.30 | $0.7405 | 79,457.0 | -3.82% |
Sompo Holdings Inc. ADR-Aktien (SMPNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sompo Holdings Inc. ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMPNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sompo Holdings Inc. ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sompo Holdings Inc. ADR-Aktien (SMPNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $15.94 | $13.93 | $2.01 | 1,817,583.0 | +0.53% |
| 2025-06 | $15.79 | $14.10 | $1.69 | 3,344,426.0 | -0.46% |
| 2025-05 | $17.05 | $14.42 | $2.63 | 1,698,149.0 | -7.54% |
| 2025-04 | $16.85 | $13.28 | $3.57 | 2,231,094.0 | +6.82% |
| 2025-03 | $16.42 | $14.61 | $1.81 | 2,190,933.0 | +2.19% |
| 2025-02 | $15.67 | $13.18 | $2.49 | 2,131,232.0 | +7.48% |
| 2025-01 | $14.24 | $12.44 | $1.80 | 2,900,748.0 | +5.22% |
Sompo Holdings Inc. ADR-Aktien (SMPNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.30 | $13.00 | $1.30 | 1,059,762.0 | -0.38% |
| 2024-11 | $13.60 | $10.53 | $3.07 | 1,004,954.0 | +22.98% |
| 2024-10 | $11.65 | $10.30 | $1.35 | 1,209,610.0 | -3.85% |
| 2024-09 | $12.07 | $10.99 | $1.08 | 988,955.0 | -5.01% |
| 2024-08 | $12.09 | $8.53 | $3.56 | 2,171,675.0 | +3.28% |
| 2024-07 | $11.54 | $10.32 | $1.22 | 1,327,624.0 | +6.61% |
| 2024-06 | $11.25 | $10.00 | $1.25 | 1,125,387.0 | +0.66% |
| 2024-05 | $10.62 | $9.37 | $1.25 | 1,098,738.0 | +8.15% |
| 2024-04 | $10.90 | $9.53 | $1.38 | 963,078.0 | -5.43% |
| 2024-03 | $10.92 | $9.40 | $1.52 | 882,651.0 | +6.57% |
| 2024-02 | $10.12 | $8.56 | $1.56 | 745,269.0 | +13.14% |
| 2024-01 | $8.70 | $7.96 | $0.7367 | 607,539.0 | -64.78% |
Sompo Holdings Inc. ADR-Aktien (SMPNY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.63 | $22.84 | $2.79 | 254,974.0 | +6.96% |
| 2023-11 | $23.30 | $20.51 | $2.79 | 281,679.0 | +4.63% |
| 2023-10 | $22.08 | $20.51 | $1.57 | 310,312.0 | +1.67% |
| 2023-09 | $23.58 | $21.38 | $2.20 | 373,286.0 | -1.51% |
| 2023-08 | $22.35 | $20.09 | $2.26 | 478,574.0 | -1.13% |
| 2023-07 | $23.92 | $21.91 | $2.01 | 195,335.0 | -1.56% |
| 2023-06 | $23.44 | $20.53 | $2.91 | 409,515.0 | +11.99% |
| 2023-05 | $22.62 | $19.95 | $2.67 | 434,549.0 | -4.58% |
| 2023-04 | $21.03 | $19.52 | $1.51 | 248,643.0 | +5.19% |
| 2023-03 | $21.90 | $19.66 | $2.24 | 660,173.0 | -7.06% |
| 2023-02 | $21.87 | $20.52 | $1.35 | 448,444.0 | -0.46% |
| 2023-01 | $22.68 | $20.69 | $1.99 | 288,194.0 | -2.66% |
3.42%
5.71%
Kapitalisierung:
|
Volumen (24h):