ストックスクリーナーアプリを入手
95.99
0.77%
-0.74
アフターアワーズ：
97.41
1.42
+1.48%
Biontech Se Adr (BNTX) 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 |
|---|---|---|---|---|---|
| 2025-12-04 | $98.11 | $95.59 | $2.52 | 1,447,053.0 | -0.77% |
| 2025-12-03 | $98.20 | $96.20 | $2.00 | 3,482,797.0 | +0.65% |
| 2025-12-02 | $97.50 | $95.61 | $1.89 | 2,097,005.0 | -1.31% |
| 2025-12-01 | $101.8 | $97.15 | $4.69 | 1,759,734.0 | -5.58% |
| 2025-11-28 | $104.0 | $102.1 | $1.95 | 822,273.0 | +0.44% |
| 2025-11-26 | $102.9 | $98.72 | $4.18 | 1,046,071.0 | +3.00% |
| 2025-11-25 | $99.81 | $96.65 | $3.16 | 1,212,202.0 | +3.28% |
| 2025-11-24 | $98.07 | $94.00 | $4.07 | 1,456,964.0 | +0.99% |
| 2025-11-21 | $99.15 | $95.45 | $3.70 | 1,314,483.0 | -1.42% |
| 2025-11-20 | $102.4 | $96.88 | $5.56 | 1,179,632.0 | -4.40% |
| 2025-11-19 | $103.1 | $101.2 | $1.91 | 594,464.0 | -1.07% |
| 2025-11-18 | $103.5 | $101.2 | $2.32 | 882,376.0 | -0.14% |
| 2025-11-17 | $103.9 | $102.0 | $1.89 | 785,311.0 | -0.41% |
| 2025-11-14 | $105.0 | $101.5 | $3.48 | 1,285,660.0 | -0.76% |
| 2025-11-13 | $106.8 | $103.2 | $3.50 | 2,285,725.0 | -7.00% |
| 2025-11-12 | $113.4 | $107.7 | $5.74 | 1,107,394.0 | +2.81% |
| 2025-11-11 | $110.0 | $105.4 | $4.59 | 1,304,045.0 | +3.41% |
| 2025-11-10 | $107.0 | $104.0 | $2.95 | 607,884.0 | +1.87% |
| 2025-11-07 | $103.2 | $100.1 | $3.14 | 506,430.0 | -0.20% |
| 2025-11-06 | $103.9 | $102.0 | $1.88 | 411,428.0 | -0.08% |
| 2025-11-05 | $105.2 | $103.0 | $2.16 | 534,442.0 | -1.34% |
Biontech Se Adr (BNTX) 株の年ごとの株価履歴
この詳細な分析では、Biontech Se 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BNTX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、Biontech Se 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Biontech Se Adr (BNTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $101.8 | $95.59 | $6.25 | 10,233,642.0 | -6.94% |
| 2025-11 | $113.4 | $94.00 | $19.39 | 19,036,578.0 | -0.73% |
| 2025-10 | $109.7 | $98.80 | $10.94 | 14,357,183.0 | +5.36% |
| 2025-09 | $114.9 | $90.12 | $24.77 | 25,676,622.0 | -1.38% |
| 2025-08 | $115.5 | $99.99 | $15.52 | 15,982,504.0 | -6.98% |
| 2025-07 | $115.5 | $105.3 | $10.20 | 13,928,871.0 | +0.97% |
| 2025-06 | $122.9 | $101.9 | $21.03 | 23,137,388.0 | +11.13% |
| 2025-05 | $107.0 | $89.77 | $17.22 | 18,921,056.0 | -8.01% |
| 2025-04 | $120.6 | $81.20 | $39.42 | 31,430,622.0 | +14.38% |
| 2025-03 | $115.1 | $85.55 | $29.55 | 18,414,251.0 | -19.36% |
| 2025-02 | $124.5 | $105.5 | $19.04 | 14,337,432.0 | -8.77% |
| 2025-01 | $129.3 | $111.1 | $18.15 | 14,159,382.0 | +8.62% |
2024年のBiontech Se Adr (BNTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $125.4 | $109.5 | $15.88 | 11,799,945.0 | -4.91% |
| 2024-11 | $121.8 | $94.31 | $27.49 | 22,345,968.0 | +4.68% |
| 2024-10 | $124.1 | $108.8 | $15.39 | 13,156,892.0 | -4.77% |
| 2024-09 | $131.5 | $86.45 | $45.04 | 32,116,802.0 | +34.63% |
| 2024-08 | $90.78 | $76.53 | $14.25 | 15,716,817.0 | +2.34% |
| 2024-07 | $88.98 | $78.02 | $10.96 | 11,497,193.0 | +7.27% |
| 2024-06 | $104.3 | $80.02 | $24.31 | 13,924,970.0 | -20.12% |
| 2024-05 | $103.6 | $86.36 | $17.21 | 18,946,146.0 | +13.26% |
| 2024-04 | $93.24 | $85.40 | $7.84 | 11,769,619.0 | -3.72% |
| 2024-03 | $97.50 | $85.21 | $12.29 | 13,649,785.0 | +3.70% |
| 2024-02 | $96.02 | $88.83 | $7.19 | 9,336,621.0 | -6.40% |
| 2024-01 | $114.7 | $92.68 | $22.01 | 16,260,119.0 | -9.95% |
2023年のBiontech Se Adr (BNTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $108.4 | $92.02 | $16.34 | 16,124,062.0 | +5.11% |
| 2023-11 | $104.5 | $88.66 | $15.84 | 11,425,507.0 | +7.34% |
| 2023-10 | $113.0 | $88.00 | $25.04 | 17,280,728.0 | -13.90% |
| 2023-09 | $123.5 | $100.8 | $22.66 | 10,859,021.0 | -10.16% |
| 2023-08 | $125.8 | $95.50 | $30.33 | 21,112,853.0 | +11.08% |
| 2023-07 | $112.4 | $104.8 | $7.61 | 11,231,137.0 | +0.87% |
| 2023-06 | $116.4 | $103.3 | $13.10 | 12,206,770.0 | +2.71% |
| 2023-05 | $119.0 | $100.1 | $18.92 | 19,118,991.0 | -8.02% |
| 2023-04 | $131.5 | $109.4 | $22.09 | 10,492,570.0 | -8.29% |
| 2023-03 | $136.9 | $120.0 | $16.93 | 14,860,194.0 | -4.21% |
| 2023-02 | $147.7 | $129.0 | $18.64 | 11,652,712.0 | -9.32% |
| 2023-01 | $156.3 | $138.1 | $18.22 | 16,061,254.0 | -4.53% |
1.10%
1.00%
大文字化:
|
ボリューム (24 時間):