Stockscreener 앱 받기
749.13
0.14%
1.03
시간 외 거래:
749.13
Asml Holding Nv 주식 (ASML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $750.0 | $737.3 | $12.73 | 977,097.0 | +0.14% |
| 2025-05-16 | $753.4 | $742.2 | $11.24 | 1,090,060.0 | -1.35% |
| 2025-05-15 | $767.0 | $755.2 | $11.79 | 1,508,901.0 | -1.37% |
| 2025-05-14 | $773.7 | $764.3 | $9.43 | 1,154,212.0 | +0.66% |
| 2025-05-13 | $764.9 | $744.5 | $20.33 | 1,811,415.0 | +1.83% |
| 2025-05-12 | $750.5 | $729.4 | $21.14 | 2,566,981.0 | +6.23% |
| 2025-05-09 | $710.5 | $703.9 | $6.61 | 883,601.0 | -0.26% |
| 2025-05-08 | $716.8 | $705.7 | $11.11 | 1,035,788.0 | +1.09% |
| 2025-05-07 | $702.0 | $683.5 | $18.50 | 1,039,626.0 | +3.00% |
| 2025-05-06 | $686.4 | $675.5 | $10.87 | 761,590.0 | -0.49% |
| 2025-05-05 | $690.4 | $682.7 | $7.69 | 902,781.0 | -1.01% |
| 2025-05-02 | $695.0 | $685.6 | $9.40 | 1,213,978.0 | +3.54% |
| 2025-05-01 | $675.1 | $662.5 | $12.69 | 1,065,042.0 | -0.20% |
| 2025-04-30 | $669.5 | $651.5 | $18.04 | 1,038,031.0 | +0.30% |
| 2025-04-29 | $673.6 | $663.0 | $10.63 | 1,102,008.0 | -0.99% |
| 2025-04-28 | $674.4 | $661.1 | $13.36 | 1,006,226.0 | -0.67% |
| 2025-04-25 | $681.8 | $664.6 | $17.16 | 1,280,107.0 | +0.34% |
| 2025-04-24 | $678.3 | $662.6 | $15.76 | 1,765,875.0 | +2.59% |
| 2025-04-23 | $666.5 | $654.8 | $11.70 | 1,844,128.0 | +3.02% |
| 2025-04-22 | $645.6 | $631.0 | $14.61 | 1,956,001.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $773.7 | $662.5 | $111.2 | 16,988,169.0 | +12.13% |
| 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% |
0.22%
0.72%
자본화:
|
볼륨(24시간):