Stockscreener 앱 받기
43.58
3.52%
-1.59
시간 외 거래:
43.53
-0.05
-0.11%
Aptiv Plc 주식 (APTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $45.25 | $43.27 | $1.98 | 3,789,092.0 | -3.52% |
| 2026-09-23 | $45.38 | $43.88 | $1.50 | 3,123,864.0 | +1.26% |
| 2026-09-22 | $44.98 | $43.71 | $1.27 | 4,084,110.0 | +2.39% |
| 2026-09-21 | $44.35 | $43.31 | $1.04 | 2,750,108.0 | -0.05% |
| 2026-09-18 | $43.84 | $43.00 | $0.84 | 14,168,640.0 | -0.07% |
| 2026-09-17 | $44.23 | $43.32 | $0.91 | 4,306,377.0 | +0.65% |
| 2026-09-16 | $44.19 | $42.99 | $1.20 | 3,101,527.0 | -0.94% |
| 2026-09-15 | $44.36 | $43.55 | $0.81 | 3,697,850.0 | -2.32% |
| 2026-09-14 | $45.32 | $44.17 | $1.15 | 3,979,538.0 | -1.65% |
| 2026-09-11 | $46.55 | $45.26 | $1.29 | 2,409,895.0 | -0.33% |
| 2026-09-10 | $45.71 | $43.83 | $1.88 | 3,852,940.0 | +2.65% |
| 2026-09-09 | $45.96 | $44.47 | $1.49 | 3,794,932.0 | -2.67% |
| 2026-09-08 | $47.80 | $45.57 | $2.23 | 3,527,389.0 | -4.63% |
| 2026-09-04 | $48.23 | $46.06 | $2.17 | 3,830,164.0 | +3.05% |
| 2026-09-03 | $46.59 | $44.90 | $1.69 | 3,518,420.0 | +3.33% |
| 2026-09-02 | $46.00 | $44.85 | $1.15 | 2,555,109.0 | +0.40% |
| 2026-09-01 | $45.70 | $44.54 | $1.16 | 3,910,816.0 | +0.20% |
| 2026-08-31 | $45.82 | $44.52 | $1.30 | 25,141,429.0 | -2.16% |
| 2026-08-28 | $46.09 | $44.88 | $1.21 | 4,648,163.0 | +0.68% |
| 2026-08-27 | $46.66 | $45.28 | $1.37 | 4,775,332.0 | -1.79% |
| 2026-08-26 | $46.72 | $46.07 | $0.65 | 5,097,570.0 | -0.77% |
Aptiv Plc 주식 (APTV) 연도별 가격 이력
이 심층 분석에서는 Aptiv Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APTV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aptiv Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aptiv Plc 주식 (APTV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $48.23 | $42.99 | $5.24 | 74,189,863.0 | -2.64% |
| 2026-08 | $57.78 | $44.52 | $13.26 | 122,581,536.0 | -20.75% |
| 2026-07 | $62.97 | $55.42 | $7.55 | 51,099,882.0 | -7.98% |
| 2026-06 | $78.49 | $58.34 | $20.15 | 78,884,751.0 | -9.66% |
| 2026-05 | $68.17 | $51.68 | $16.49 | 82,863,605.0 | +12.74% |
| 2026-04 | $62.59 | $56.56 | $6.03 | 56,946,165.0 | -13.22% |
| 2026-03 | $73.77 | $65.62 | $8.14 | 55,438,606.0 | -5.58% |
| 2026-02 | $86.80 | $73.31 | $13.48 | 41,005,099.0 | -2.92% |
| 2026-01 | $88.93 | $74.62 | $14.31 | 49,583,445.0 | -0.45% |
Aptiv Plc 주식 (APTV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.63 | $75.52 | $5.11 | 41,955,816.0 | -0.84% |
| 2025-11 | $84.34 | $69.63 | $14.71 | 47,538,136.0 | -4.38% |
| 2025-10 | $88.80 | $79.96 | $8.84 | 41,151,337.0 | -5.94% |
| 2025-09 | $87.00 | $77.50 | $9.50 | 46,678,119.0 | +8.41% |
| 2025-08 | $81.13 | $63.49 | $17.63 | 55,720,877.0 | +15.87% |
| 2025-07 | $73.00 | $66.25 | $6.75 | 50,432,180.0 | +0.62% |
| 2025-06 | $71.23 | $64.62 | $6.61 | 47,127,302.0 | +2.11% |
| 2025-05 | $69.64 | $55.01 | $14.63 | 48,043,829.0 | +17.09% |
| 2025-04 | $61.06 | $47.19 | $13.87 | 72,886,072.0 | -4.10% |
| 2025-03 | $67.20 | $58.86 | $8.34 | 80,695,022.0 | -8.63% |
| 2025-02 | $68.18 | $56.22 | $11.96 | 61,414,702.0 | +4.33% |
| 2025-01 | $65.56 | $58.89 | $6.67 | 61,813,628.0 | +3.21% |
Aptiv Plc 주식 (APTV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.80 | $54.03 | $6.77 | 78,541,634.0 | +8.25% |
| 2024-11 | $58.95 | $51.47 | $7.48 | 88,121,048.0 | -2.29% |
| 2024-10 | $73.47 | $54.70 | $18.77 | 72,320,139.0 | -21.08% |
| 2024-09 | $75.41 | $63.62 | $11.79 | 66,225,008.0 | +0.67% |
| 2024-08 | $80.95 | $66.41 | $14.54 | 79,770,540.0 | +3.08% |
| 2024-07 | $75.11 | $66.60 | $8.52 | 61,962,657.0 | -1.46% |
| 2024-06 | $85.35 | $65.13 | $20.22 | 68,624,193.0 | -15.42% |
| 2024-05 | $85.56 | $69.59 | $15.97 | 56,857,360.0 | +17.27% |
| 2024-04 | $80.81 | $68.84 | $11.97 | 43,932,767.0 | -10.86% |
| 2024-03 | $80.66 | $75.00 | $5.66 | 43,919,199.0 | +0.20% |
| 2024-02 | $85.09 | $76.09 | $9.00 | 62,441,995.0 | -2.26% |
| 2024-01 | $91.66 | $77.46 | $14.20 | 65,728,861.0 | -9.35% |
1.61%
1.99%
자본화:
|
볼륨(24시간):