Stockscreener 앱 받기
759.86
1.98%
-15.37
시장 영업 전:
766.75
6.89
+0.91%
Asml Holding Nv 주식 (ASML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-17 | $773.2 | $758.2 | $15.00 | 1,368,660.0 | -1.98% |
| 2025-06-16 | $779.2 | $766.0 | $13.22 | 1,450,964.0 | +1.87% |
| 2025-06-13 | $772.9 | $759.9 | $13.06 | 1,739,572.0 | -3.21% |
| 2025-06-12 | $789.6 | $782.3 | $7.23 | 998,401.0 | +0.27% |
| 2025-06-11 | $797.2 | $780.7 | $16.56 | 1,362,888.0 | -0.11% |
| 2025-06-10 | $788.3 | $776.5 | $11.80 | 1,707,037.0 | +1.92% |
| 2025-06-09 | $782.2 | $757.1 | $25.14 | 1,765,542.0 | +2.28% |
| 2025-06-06 | $762.1 | $752.8 | $9.30 | 1,350,449.0 | +0.70% |
| 2025-06-05 | $756.5 | $744.0 | $12.46 | 1,504,349.0 | +0.67% |
| 2025-06-04 | $752.8 | $740.4 | $12.36 | 1,159,522.0 | -0.60% |
| 2025-06-03 | $748.5 | $732.2 | $16.35 | 1,083,120.0 | +0.10% |
| 2025-06-02 | $747.0 | $732.7 | $14.29 | 811,298.0 | +1.32% |
| 2025-05-30 | $746.0 | $723.0 | $22.96 | 1,784,762.0 | -1.38% |
| 2025-05-29 | $759.5 | $744.8 | $14.71 | 1,164,997.0 | +0.07% |
| 2025-05-28 | $756.4 | $744.8 | $11.58 | 1,236,293.0 | -1.36% |
| 2025-05-27 | $761.2 | $750.0 | $11.26 | 1,382,349.0 | +3.32% |
| 2025-05-23 | $736.0 | $722.5 | $13.47 | 1,518,663.0 | -1.11% |
| 2025-05-22 | $747.2 | $734.1 | $13.06 | 862,723.0 | +0.48% |
| 2025-05-21 | $755.8 | $735.5 | $20.30 | 1,057,281.0 | -1.55% |
| 2025-05-20 | $749.0 | $741.3 | $7.68 | 776,272.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $797.2 | $732.2 | $65.05 | 17,670,462.0 | +3.13% |
| 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% |
1.39%
0.07%
자본화:
|
볼륨(24시간):