Stockscreener 앱 받기
0.46%
시장 영업 전:
Amphenol Corp 주식 (APH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $140.8 | $137.7 | $3.10 | 7,468,753.0 | -0.46% |
| 2025-10-29 | $141.7 | $137.5 | $4.21 | 8,388,706.0 | +1.79% |
| 2025-10-28 | $137.6 | $134.7 | $2.87 | 6,695,009.0 | +1.02% |
| 2025-10-27 | $137.0 | $135.2 | $1.85 | 8,468,323.0 | +1.56% |
| 2025-10-24 | $137.7 | $133.3 | $4.35 | 9,060,518.0 | -1.10% |
| 2025-10-23 | $136.5 | $129.1 | $7.42 | 11,982,169.0 | +4.95% |
| 2025-10-22 | $135.9 | $125.0 | $10.94 | 22,122,148.0 | +3.61% |
| 2025-10-21 | $128.1 | $124.3 | $3.74 | 7,907,375.0 | -2.53% |
| 2025-10-20 | $127.9 | $125.7 | $2.24 | 5,269,250.0 | +1.61% |
| 2025-10-17 | $127.0 | $124.5 | $2.59 | 5,880,783.0 | -1.34% |
| 2025-10-16 | $128.1 | $126.5 | $1.66 | 6,936,750.0 | +1.40% |
| 2025-10-15 | $127.5 | $124.1 | $3.38 | 10,110,748.0 | +2.41% |
| 2025-10-14 | $124.4 | $120.0 | $4.40 | 5,909,444.0 | -1.02% |
| 2025-10-13 | $125.2 | $122.8 | $2.33 | 6,137,109.0 | +1.82% |
| 2025-10-10 | $127.5 | $121.4 | $6.11 | 5,706,146.0 | -3.60% |
| 2025-10-09 | $126.5 | $124.4 | $2.12 | 3,321,037.0 | +0.37% |
| 2025-10-08 | $126.1 | $123.8 | $2.28 | 6,317,365.0 | +1.01% |
| 2025-10-07 | $124.8 | $122.9 | $1.83 | 7,392,499.0 | +0.92% |
| 2025-10-06 | $125.0 | $122.5 | $2.52 | 6,567,117.0 | +0.97% |
| 2025-10-03 | $124.7 | $122.1 | $2.56 | 6,313,916.0 | -1.10% |
| 2025-10-02 | $125.8 | $121.9 | $3.91 | 6,070,689.0 | -0.87% |
| 2025-10-01 | $125.5 | $121.8 | $3.74 | 7,280,588.0 | +0.74% |
Amphenol Corp 주식 (APH) 연도별 가격 이력
이 심층 분석에서는 Amphenol Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amphenol Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amphenol Corp 주식 (APH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $141.7 | $120.0 | $21.68 | 178,775,195.0 | +12.41% |
| 2025-09 | $126.1 | $105.5 | $20.61 | 208,257,474.0 | +13.68% |
| 2025-08 | $112.3 | $102.8 | $9.59 | 145,072,296.0 | +2.21% |
| 2025-07 | $108.5 | $95.35 | $13.20 | 176,290,848.0 | +7.86% |
| 2025-06 | $99.00 | $88.77 | $10.23 | 181,812,161.0 | +9.81% |
| 2025-05 | $89.98 | $78.12 | $11.86 | 161,571,162.0 | +16.87% |
| 2025-04 | $77.17 | $56.45 | $20.72 | 199,839,193.0 | +17.32% |
| 2025-03 | $69.82 | $60.01 | $9.81 | 171,496,410.0 | -1.52% |
| 2025-02 | $71.99 | $64.28 | $7.71 | 136,647,209.0 | -5.91% |
| 2025-01 | $79.39 | $65.67 | $13.72 | 153,444,882.0 | +1.92% |
Amphenol Corp 주식 (APH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.78 | $68.95 | $6.83 | 108,846,287.0 | -4.34% |
| 2024-11 | $74.92 | $67.11 | $7.81 | 118,805,723.0 | +8.40% |
| 2024-10 | $71.20 | $61.92 | $9.28 | 163,229,473.0 | +2.85% |
| 2024-09 | $66.98 | $57.68 | $9.30 | 119,455,668.0 | -3.40% |
| 2024-08 | $67.75 | $54.77 | $12.98 | 139,193,482.0 | +4.96% |
| 2024-07 | $70.74 | $60.53 | $10.21 | 159,802,651.0 | -4.62% |
| 2024-06 | $70.84 | $64.62 | $6.22 | 138,154,377.0 | +1.79% |
| 2024-05 | $69.30 | $59.20 | $10.09 | 155,086,104.0 | +9.61% |
| 2024-04 | $61.80 | $54.72 | $7.08 | 156,990,710.0 | +4.70% |
| 2024-03 | $59.80 | $54.27 | $5.53 | 108,985,744.0 | +5.59% |
| 2024-02 | $54.86 | $50.48 | $4.38 | 94,608,968.0 | +8.05% |
| 2024-01 | $51.53 | $46.95 | $4.59 | 114,893,950.0 | +1.99% |
Amphenol Corp 주식 (APH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.97 | $45.47 | $4.50 | 117,444,442.0 | +8.95% |
| 2023-11 | $45.58 | $40.19 | $5.39 | 98,764,442.0 | +12.96% |
| 2023-10 | $42.59 | $39.34 | $3.25 | 125,890,664.0 | -4.10% |
| 2023-09 | $44.52 | $40.59 | $3.93 | 94,307,730.0 | -4.97% |
| 2023-08 | $44.67 | $42.22 | $2.45 | 85,586,148.0 | +0.08% |
| 2023-07 | $45.14 | $41.46 | $3.68 | 97,340,498.0 | +3.96% |
| 2023-06 | $42.60 | $37.23 | $5.37 | 104,434,898.0 | +12.59% |
| 2023-05 | $38.78 | $36.38 | $2.40 | 146,823,000.0 | -0.03% |
| 2023-04 | $40.76 | $36.00 | $4.76 | 107,458,988.0 | -7.65% |
| 2023-03 | $40.90 | $37.38 | $3.52 | 113,632,944.0 | +5.42% |
| 2023-02 | $41.25 | $38.11 | $3.14 | 95,066,410.0 | -2.82% |
| 2023-01 | $40.79 | $37.25 | $3.54 | 97,836,328.0 | +4.77% |
0.01%
1.12%
자본화:
|
볼륨(24시간):