ストックスクリーナーアプリを入手
209.34
0.80%
-1.68
アフターアワーズ：
209.30
-0.04
-0.02%
Ascendis Pharma A S Adr (ASND) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-30 | $213.9 | $208.0 | $5.85 | 200,431.0 | -0.80% |
| 2025-12-29 | $212.0 | $208.3 | $3.69 | 291,201.0 | +0.98% |
| 2025-12-26 | $213.8 | $208.1 | $5.71 | 267,040.0 | -1.80% |
| 2025-12-24 | $216.2 | $210.2 | $5.99 | 244,323.0 | +1.71% |
| 2025-12-23 | $212.9 | $205.7 | $7.17 | 386,080.0 | -0.10% |
| 2025-12-22 | $210.5 | $199.9 | $10.55 | 637,226.0 | +4.72% |
| 2025-12-19 | $202.8 | $197.2 | $5.62 | 1,804,457.0 | +0.10% |
| 2025-12-18 | $204.6 | $198.0 | $6.55 | 792,703.0 | -1.49% |
| 2025-12-17 | $213.2 | $202.1 | $11.13 | 678,847.0 | -4.38% |
| 2025-12-16 | $212.6 | $204.5 | $8.04 | 665,464.0 | -0.53% |
| 2025-12-15 | $221.6 | $212.5 | $9.17 | 693,850.0 | -3.26% |
| 2025-12-12 | $229.9 | $207.5 | $22.42 | 1,428,400.0 | +4.88% |
| 2025-12-11 | $218.9 | $201.6 | $17.25 | 1,531,927.0 | +4.43% |
| 2025-12-10 | $201.9 | $192.3 | $9.61 | 1,120,791.0 | +2.34% |
| 2025-12-09 | $209.9 | $195.6 | $14.26 | 894,528.0 | -5.06% |
| 2025-12-08 | $208.8 | $203.3 | $5.44 | 590,822.0 | +0.82% |
| 2025-12-05 | $212.0 | $204.9 | $7.06 | 470,764.0 | -1.27% |
| 2025-12-04 | $209.4 | $198.6 | $10.85 | 470,022.0 | +3.79% |
| 2025-12-03 | $204.5 | $198.3 | $6.20 | 508,124.0 | -0.82% |
| 2025-12-02 | $212.2 | $200.4 | $11.84 | 995,178.0 | -4.12% |
Ascendis Pharma A S Adr (ASND) 株の年ごとの株価履歴
この詳細な分析では、Ascendis Pharma A S Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はASND株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ascendis Pharma A S Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAscendis Pharma A S Adr (ASND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $229.9 | $192.3 | $37.66 | 15,364,945.0 | -1.41% |
| 2025-11 | $223.2 | $188.1 | $35.11 | 11,166,154.0 | +5.32% |
| 2025-10 | $216.4 | $186.1 | $30.40 | 9,998,108.0 | +1.40% |
| 2025-09 | $208.2 | $187.2 | $20.91 | 8,505,852.0 | +2.34% |
| 2025-08 | $200.0 | $171.9 | $28.09 | 11,175,994.0 | +11.97% |
| 2025-07 | $180.0 | $160.9 | $19.14 | 9,824,160.0 | +0.52% |
| 2025-06 | $180.8 | $165.0 | $15.76 | 8,254,406.0 | +5.99% |
| 2025-05 | $183.0 | $150.9 | $32.11 | 10,155,887.0 | -4.46% |
| 2025-04 | $171.3 | $124.1 | $47.28 | 11,735,999.0 | +9.35% |
| 2025-03 | $169.4 | $136.6 | $32.80 | 8,392,520.0 | -0.46% |
| 2025-02 | $157.5 | $118.0 | $39.46 | 9,916,304.0 | +19.84% |
| 2025-01 | $142.0 | $122.5 | $19.47 | 8,244,042.0 | -5.09% |
2024年のAscendis Pharma A S Adr (ASND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $141.5 | $126.7 | $14.74 | 6,562,480.0 | +0.29% |
| 2024-11 | $137.7 | $118.0 | $19.65 | 10,041,367.0 | +10.80% |
| 2024-10 | $149.3 | $120.8 | $28.54 | 8,876,927.0 | -17.74% |
| 2024-09 | $155.5 | $111.1 | $44.44 | 22,199,368.0 | +7.84% |
| 2024-08 | $144.6 | $120.2 | $24.44 | 8,741,589.0 | +3.71% |
| 2024-07 | $142.2 | $130.6 | $11.64 | 5,741,204.0 | -2.11% |
| 2024-06 | $140.1 | $121.1 | $19.02 | 5,413,986.0 | +0.95% |
| 2024-05 | $144.0 | $116.6 | $27.37 | 11,385,747.0 | -2.41% |
| 2024-04 | $156.8 | $133.4 | $23.45 | 6,278,349.0 | -8.42% |
| 2024-03 | $155.0 | $143.2 | $11.80 | 5,555,966.0 | +2.31% |
| 2024-02 | $161.0 | $129.2 | $31.75 | 9,016,016.0 | +13.72% |
| 2024-01 | $140.0 | $119.0 | $20.97 | 8,831,640.0 | +3.16% |
2023年のAscendis Pharma A S Adr (ASND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $129.4 | $99.54 | $29.89 | 14,714,717.0 | +25.41% |
| 2023-11 | $102.0 | $86.55 | $15.44 | 7,540,595.0 | +12.45% |
| 2023-10 | $96.14 | $85.28 | $10.86 | 8,250,166.0 | -4.62% |
| 2023-09 | $106.5 | $91.58 | $14.87 | 6,626,103.0 | -4.47% |
| 2023-08 | $101.6 | $86.83 | $14.73 | 5,859,684.0 | +8.73% |
| 2023-07 | $94.68 | $85.32 | $9.36 | 4,384,226.0 | +1.01% |
| 2023-06 | $95.48 | $85.08 | $10.40 | 4,577,377.0 | +2.62% |
| 2023-05 | $100.1 | $76.02 | $24.10 | 17,803,666.0 | +24.31% |
| 2023-04 | $84.45 | $64.33 | $20.12 | 29,545,530.0 | -34.75% |
| 2023-03 | $116.1 | $103.3 | $12.77 | 4,968,981.0 | -3.48% |
| 2023-02 | $125.2 | $108.5 | $16.63 | 4,854,612.0 | -10.47% |
| 2023-01 | $127.8 | $107.7 | $20.03 | 5,986,322.0 | +1.60% |
0.23%
0.08%
大文字化:
|
ボリューム (24 時間):