Stockscreener 앱 받기
76.37
0.09%
-0.07
시간 외 거래:
76.37
Aptiv Plc 주식 (APTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $77.73 | $76.37 | $1.36 | 1,736,682.0 | -0.09% |
| 2025-12-04 | $78.65 | $75.89 | $2.76 | 1,919,376.0 | -2.11% |
| 2025-12-03 | $78.66 | $77.33 | $1.33 | 1,719,993.0 | +0.79% |
| 2025-12-02 | $77.86 | $76.77 | $1.09 | 2,656,939.0 | +0.70% |
| 2025-12-01 | $78.31 | $76.79 | $1.52 | 2,160,311.0 | -0.79% |
| 2025-11-28 | $78.48 | $77.20 | $1.28 | 907,554.0 | +0.94% |
| 2025-11-26 | $77.42 | $75.64 | $1.78 | 1,446,151.0 | +0.59% |
| 2025-11-25 | $76.73 | $74.90 | $1.83 | 1,917,558.0 | +2.04% |
| 2025-11-24 | $75.39 | $74.08 | $1.31 | 3,021,247.0 | +0.97% |
| 2025-11-21 | $74.69 | $70.89 | $3.80 | 3,104,490.0 | +5.48% |
| 2025-11-20 | $74.18 | $69.63 | $4.55 | 3,309,648.0 | -2.87% |
| 2025-11-19 | $75.81 | $72.25 | $3.56 | 3,703,200.0 | -4.50% |
| 2025-11-18 | $76.81 | $75.11 | $1.70 | 3,432,704.0 | -1.41% |
| 2025-11-17 | $78.49 | $76.55 | $1.94 | 2,370,537.0 | -2.61% |
| 2025-11-14 | $80.13 | $78.64 | $1.49 | 2,295,423.0 | -2.64% |
| 2025-11-13 | $83.62 | $80.67 | $2.95 | 1,890,242.0 | -2.04% |
| 2025-11-12 | $83.58 | $81.76 | $1.82 | 1,827,558.0 | +1.40% |
| 2025-11-11 | $83.41 | $81.53 | $1.88 | 1,932,121.0 | -1.16% |
| 2025-11-10 | $84.26 | $82.46 | $1.80 | 1,977,671.0 | -1.31% |
| 2025-11-07 | $83.71 | $81.66 | $2.05 | 2,229,907.0 | +1.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.66 | $75.89 | $2.77 | 11,929,983.0 | -1.52% |
| 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% |
Aptiv Plc 주식 (APTV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $91.32 | $78.40 | $12.92 | 49,261,571.0 | +8.31% |
| 2023-11 | $87.48 | $71.01 | $16.47 | 66,236,876.0 | -5.00% |
| 2023-10 | $99.31 | $85.24 | $14.07 | 38,643,030.0 | -11.55% |
| 2023-09 | $104.7 | $95.00 | $9.72 | 34,804,957.0 | -2.82% |
| 2023-08 | $113.1 | $94.83 | $18.31 | 42,450,545.0 | -7.34% |
| 2023-07 | $113.6 | $102.0 | $11.60 | 32,598,485.0 | +7.25% |
| 2023-06 | $103.1 | $88.06 | $15.06 | 44,795,572.0 | +15.91% |
| 2023-05 | $103.9 | $86.67 | $17.20 | 49,739,484.0 | -14.37% |
| 2023-04 | $112.6 | $98.23 | $14.35 | 33,294,984.0 | -8.32% |
| 2023-03 | $120.7 | $105.9 | $14.72 | 42,624,956.0 | -3.52% |
| 2023-02 | $124.9 | $111.0 | $13.87 | 38,273,902.0 | +2.82% |
| 2023-01 | $113.4 | $92.02 | $21.35 | 31,835,761.0 | +21.43% |
0.07%
0.16%
자본화:
|
볼륨(24시간):