Stockscreener 앱 받기
623.22
6.84%
-45.79
시간 외 거래:
624.00
0.78
+0.13%
Asml Holding Nv 주식 (ASML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $651.0 | $622.8 | $28.15 | 2,873,381.0 | -6.84% |
| 2025-04-02 | $676.4 | $660.8 | $15.56 | 1,094,882.0 | +0.25% |
| 2025-04-01 | $670.6 | $656.4 | $14.29 | 1,210,255.0 | +0.71% |
| 2025-03-31 | $665.2 | $652.9 | $12.28 | 1,682,920.0 | -1.77% |
| 2025-03-28 | $687.4 | $672.0 | $15.39 | 1,390,899.0 | -2.32% |
| 2025-03-27 | $702.5 | $689.0 | $13.48 | 1,263,148.0 | -2.14% |
| 2025-03-26 | $720.0 | $702.2 | $17.75 | 1,189,418.0 | -2.89% |
| 2025-03-25 | $735.0 | $725.4 | $9.58 | 966,946.0 | -0.15% |
| 2025-03-24 | $731.9 | $726.3 | $5.61 | 1,093,935.0 | +1.62% |
| 2025-03-21 | $721.4 | $711.2 | $10.14 | 1,895,659.0 | -2.43% |
| 2025-03-20 | $735.4 | $724.2 | $11.16 | 1,274,697.0 | -0.12% |
| 2025-03-19 | $746.8 | $725.1 | $21.69 | 1,063,342.0 | +0.52% |
| 2025-03-18 | $734.2 | $720.0 | $14.20 | 992,652.0 | +0.11% |
| 2025-03-17 | $734.5 | $717.2 | $17.33 | 1,346,665.0 | +2.29% |
| 2025-03-14 | $720.0 | $705.4 | $14.67 | 1,357,487.0 | +2.79% |
| 2025-03-13 | $705.3 | $688.3 | $17.04 | 1,392,988.0 | -1.25% |
| 2025-03-12 | $708.3 | $696.7 | $11.56 | 1,289,984.0 | +1.91% |
| 2025-03-11 | $702.0 | $681.3 | $20.74 | 1,613,075.0 | +1.04% |
| 2025-03-10 | $699.0 | $676.0 | $23.00 | 2,301,551.0 | -6.71% |
| 2025-03-07 | $734.0 | $715.5 | $18.50 | 1,412,734.0 | +2.43% |
| 2025-03-06 | $731.2 | $711.0 | $20.17 | 1,377,013.0 | -3.37% |
| 2025-03-05 | $740.5 | $719.3 | $21.25 | 1,747,676.0 | +4.45% |
| 2025-03-04 | $716.8 | $704.1 | $12.63 | 389,525.0 | +1.19% |
Asml Holding Nv 주식 (ASML) 연도별 가격 이력
이 심층 분석에서는 Asml Holding Nv 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASML 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asml Holding Nv 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Asml Holding Nv 주식 (ASML) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $676.4 | $622.8 | $53.57 | 7,688,764.0 | -5.95% |
| 2025-03 | $746.8 | $652.9 | $93.87 | 29,313,925.0 | -6.55% |
| 2025-02 | $778.4 | $696.9 | $81.45 | 27,966,477.0 | -4.09% |
| 2025-01 | $784.8 | $666.6 | $118.2 | 40,785,918.0 | +6.67% |
Asml Holding Nv 주식 (ASML) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $757.2 | $680.7 | $76.49 | 28,559,027.0 | +1.39% |
| 2024-11 | $712.0 | $645.5 | $66.55 | 38,203,088.0 | +2.09% |
| 2024-10 | $873.7 | $667.2 | $206.4 | 58,373,704.0 | -19.29% |
| 2024-09 | $892.7 | $734.2 | $158.5 | 31,056,149.0 | -7.81% |
| 2024-08 | $945.0 | $767.4 | $177.6 | 29,250,527.0 | -3.50% |
| 2024-07 | $1,110.1 | $850.2 | $259.9 | 33,238,562.0 | -8.41% |
| 2024-06 | $1,077.2 | $943.0 | $134.2 | 19,340,477.0 | +6.50% |
| 2024-05 | $992.9 | $849.1 | $143.7 | 18,128,871.0 | +10.07% |
| 2024-04 | $1,022.7 | $855.6 | $167.1 | 25,471,550.0 | -10.10% |
| 2024-03 | $1,056.3 | $928.0 | $128.3 | 21,946,437.0 | +1.97% |
| 2024-02 | $959.5 | $876.7 | $82.80 | 21,311,647.0 | +9.41% |
| 2024-01 | $884.0 | $696.1 | $187.9 | 31,495,577.0 | +14.92% |
Asml Holding Nv 주식 (ASML) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $765.8 | $679.1 | $86.67 | 16,628,403.0 | +10.70% |
| 2023-11 | $697.0 | $596.8 | $100.2 | 17,013,895.0 | +14.19% |
| 2023-10 | $624.2 | $567.6 | $56.62 | 25,176,959.0 | +1.72% |
| 2023-09 | $674.5 | $564.0 | $110.5 | 22,375,414.0 | -10.88% |
| 2023-08 | $712.5 | $635.9 | $76.63 | 18,821,954.0 | -7.80% |
| 2023-07 | $772.0 | $673.3 | $98.64 | 26,009,073.0 | -1.15% |
| 2023-06 | $744.4 | $695.9 | $48.52 | 18,029,979.0 | +0.25% |
| 2023-05 | $747.1 | $628.5 | $118.5 | 20,839,176.0 | +13.51% |
| 2023-04 | $681.6 | $605.8 | $75.84 | 20,224,089.0 | -6.44% |
| 2023-03 | $683.2 | $589.9 | $93.29 | 22,215,756.0 | +10.20% |
| 2023-02 | $698.6 | $610.1 | $88.45 | 18,508,335.0 | -6.52% |
| 2023-01 | $684.9 | $545.8 | $139.2 | 22,397,211.0 | +20.94% |
8.28%
자본화:
|
볼륨(24시간):