Stockscreener 앱 받기
735.40
1.88%
-14.09
시장 영업 전:
738.04
2.64
+0.36%
Asml Holding Nv 주식 (ASML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $741.5 | $732.1 | $9.39 | 949,496.0 | -1.88% |
| 2025-08-20 | $753.4 | $738.2 | $15.26 | 1,353,167.0 | +0.79% |
| 2025-08-19 | $755.7 | $741.7 | $13.98 | 1,118,400.0 | -0.53% |
| 2025-08-18 | $748.0 | $739.4 | $8.56 | 1,083,842.0 | +0.73% |
| 2025-08-15 | $747.1 | $736.7 | $10.50 | 1,632,909.0 | -1.73% |
| 2025-08-14 | $757.0 | $744.6 | $12.44 | 1,545,023.0 | -0.05% |
| 2025-08-13 | $756.2 | $747.5 | $8.66 | 2,008,795.0 | +1.86% |
| 2025-08-12 | $743.3 | $723.5 | $19.87 | 1,439,631.0 | +2.84% |
| 2025-08-11 | $731.9 | $719.5 | $12.34 | 1,178,275.0 | -0.14% |
| 2025-08-08 | $723.5 | $710.5 | $13.05 | 1,039,492.0 | +1.29% |
| 2025-08-07 | $716.9 | $706.6 | $10.28 | 1,720,062.0 | +3.21% |
| 2025-08-06 | $692.4 | $685.4 | $6.99 | 1,188,786.0 | +0.19% |
| 2025-08-05 | $695.6 | $684.2 | $11.39 | 1,259,096.0 | -1.39% |
| 2025-08-04 | $699.5 | $692.9 | $6.55 | 1,020,233.0 | +1.38% |
| 2025-08-01 | $693.4 | $683.5 | $9.95 | 1,619,325.0 | -0.70% |
| 2025-07-31 | $707.5 | $691.2 | $16.33 | 2,879,319.0 | -3.71% |
| 2025-07-30 | $724.0 | $715.5 | $8.52 | 1,392,312.0 | +0.41% |
| 2025-07-29 | $726.9 | $715.7 | $11.22 | 2,290,490.0 | -1.58% |
| 2025-07-28 | $735.4 | $728.5 | $6.92 | 2,247,872.0 | +2.63% |
| 2025-07-25 | $713.1 | $706.6 | $6.55 | 2,307,820.0 | -1.91% |
| 2025-07-24 | $726.6 | $718.4 | $8.27 | 2,028,075.0 | +1.14% |
| 2025-07-23 | $717.0 | $712.5 | $4.50 | 757,473.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $757.0 | $683.5 | $73.52 | 21,106,028.0 | +5.86% |
| 2025-07 | $826.6 | $691.2 | $135.3 | 50,665,440.0 | -13.31% |
| 2025-06 | $819.5 | $732.2 | $87.34 | 28,688,628.0 | +8.77% |
| 2025-05 | $773.7 | $662.5 | $111.2 | 25,794,412.0 | +10.28% |
| 2025-04 | $692.3 | $578.5 | $113.8 | 44,986,635.0 | +0.82% |
| 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% |
0.70%
3.37%
자본화:
|
볼륨(24시간):