Stockscreener 앱 받기
78.91
2.64%
-2.14
시간 외 거래:
78.91
Aptiv Plc 주식 (APTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-06 | $84.34 | $81.36 | $2.98 | 1,994,752.0 | -1.81% |
| 2025-11-05 | $83.79 | $80.50 | $3.29 | 3,217,091.0 | +3.41% |
| 2025-11-04 | $82.00 | $80.07 | $1.93 | 2,950,349.0 | -1.13% |
| 2025-11-03 | $83.07 | $80.32 | $2.75 | 4,009,933.0 | +0.83% |
| 2025-10-31 | $82.11 | $80.70 | $1.41 | 2,987,425.0 | -1.24% |
| 2025-10-30 | $84.40 | $80.67 | $3.73 | 2,915,804.0 | -4.26% |
| 2025-10-29 | $87.39 | $85.48 | $1.91 | 2,534,648.0 | -1.00% |
| 2025-10-28 | $87.32 | $85.28 | $2.04 | 1,538,357.0 | +0.62% |
| 2025-10-27 | $87.00 | $85.53 | $1.47 | 1,130,384.0 | -0.09% |
| 2025-10-24 | $86.49 | $85.37 | $1.12 | 1,198,908.0 | +1.44% |
| 2025-10-23 | $85.75 | $84.51 | $1.24 | 1,409,842.0 | +0.58% |
| 2025-10-22 | $86.11 | $83.67 | $2.44 | 1,503,148.0 | -1.30% |
| 2025-10-21 | $86.67 | $83.29 | $3.38 | 1,899,012.0 | +2.63% |
| 2025-10-20 | $83.93 | $82.86 | $1.07 | 1,171,768.0 | +0.77% |
| 2025-10-17 | $83.88 | $82.14 | $1.74 | 1,815,061.0 | -0.87% |
| 2025-10-16 | $84.53 | $82.74 | $1.79 | 1,512,722.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $84.34 | $78.64 | $5.70 | 26,620,470.0 | -2.70% |
| 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% |
0.37%
자본화:
|
볼륨(24시간):