ストックスクリーナーアプリを入手
90.36
1.92%
1.705
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $90.72 | $88.45 | $2.27 | 657,840.0 | +1.92% |
| 2026-10-14 | $90.50 | $88.57 | $1.93 | 1,130,717.0 | -0.39% |
| 2026-10-13 | $93.08 | $88.85 | $4.23 | 1,951,722.0 | -7.13% |
| 2026-10-12 | $98.60 | $95.75 | $2.85 | 1,276,993.0 | -1.16% |
| 2026-10-09 | $97.40 | $92.30 | $5.10 | 1,320,485.0 | +5.32% |
| 2026-10-08 | $94.45 | $91.64 | $2.81 | 1,206,706.0 | -3.35% |
| 2026-10-07 | $97.46 | $93.92 | $3.54 | 828,076.0 | -0.50% |
| 2026-10-06 | $100.0 | $95.31 | $4.71 | 899,389.0 | -1.96% |
| 2026-10-05 | $98.78 | $95.20 | $3.58 | 1,437,531.0 | +0.76% |
| 2026-10-02 | $98.00 | $96.22 | $1.78 | 696,033.0 | +0.05% |
| 2026-10-01 | $99.49 | $96.60 | $2.89 | 820,114.0 | -1.48% |
| 2026-09-30 | $99.14 | $96.90 | $2.24 | 845,548.0 | -0.27% |
| 2026-09-29 | $99.79 | $97.60 | $2.19 | 736,512.0 | -0.51% |
| 2026-09-28 | $100.2 | $96.64 | $3.57 | 785,847.0 | +0.57% |
| 2026-09-25 | $100.0 | $97.73 | $2.28 | 580,034.0 | -0.75% |
| 2026-09-24 | $99.93 | $97.05 | $2.88 | 786,863.0 | +0.81% |
| 2026-09-23 | $101.3 | $98.31 | $3.00 | 1,087,592.0 | -2.39% |
| 2026-09-22 | $102.2 | $97.46 | $4.77 | 1,050,807.0 | +2.93% |
| 2026-09-21 | $98.98 | $96.61 | $2.37 | 782,425.0 | +2.02% |
| 2026-09-18 | $99.25 | $95.71 | $3.54 | 1,150,297.0 | -2.64% |
| 2026-09-17 | $99.58 | $97.13 | $2.45 | 707,961.0 | +2.95% |
| 2026-09-16 | $97.32 | $95.31 | $2.00 | 407,438.0 | -0.89% |
| 2026-09-15 | $97.66 | $95.80 | $1.86 | 576,563.0 | -2.20% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $100.0 | $88.45 | $11.57 | 12,225,606.0 | -8.07% |
| 2026-09 | $105.5 | $95.31 | $10.14 | 17,841,391.0 | -3.26% |
| 2026-08 | $120.3 | $88.20 | $32.13 | 37,952,131.0 | +12.18% |
| 2026-07 | $98.81 | $88.35 | $10.46 | 17,329,829.0 | -2.65% |
| 2026-06 | $97.44 | $84.95 | $12.48 | 21,766,059.0 | -3.02% |
| 2026-05 | $100.2 | $87.53 | $12.68 | 19,276,911.0 | -7.25% |
| 2026-04 | $113.3 | $87.45 | $25.81 | 17,870,320.0 | +16.39% |
| 2026-03 | $110.1 | $79.52 | $30.58 | 38,188,590.0 | -19.37% |
| 2026-02 | $112.7 | $105.4 | $7.27 | 11,592,839.0 | -3.09% |
| 2026-01 | $124.0 | $95.85 | $28.15 | 21,117,692.0 | +19.49% |
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 | $91.11 | $10.73 | 30,659,533.0 | -7.63% |
| 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% |
1.79%
大文字化:
|
ボリューム (24 時間):