Stockscreener 앱 받기
123.08
0.84%
-1.3044
Ascendis Pharma A S Adr 주식 (ASND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $124.6 | $122.4 | $2.20 | 126,512.0 | -0.84% |
| 2024-11-20 | $125.5 | $122.3 | $3.21 | 303,689.0 | -0.05% |
| 2024-11-19 | $125.1 | $119.1 | $5.97 | 619,930.0 | +2.00% |
| 2024-11-18 | $127.3 | $120.7 | $6.61 | 540,484.0 | -3.56% |
| 2024-11-15 | $133.0 | $118.0 | $14.95 | 1,360,661.0 | +1.79% |
| 2024-11-14 | $127.6 | $124.2 | $3.36 | 971,727.0 | -1.39% |
| 2024-11-13 | $129.9 | $125.2 | $4.71 | 592,755.0 | -1.28% |
| 2024-11-12 | $129.5 | $125.4 | $4.11 | 416,797.0 | -0.57% |
| 2024-11-11 | $129.8 | $124.5 | $5.36 | 299,774.0 | +3.27% |
| 2024-11-08 | $128.2 | $124.1 | $4.09 | 456,606.0 | -1.75% |
| 2024-11-07 | $129.3 | $126.3 | $3.02 | 260,053.0 | -2.17% |
| 2024-11-06 | $132.5 | $126.7 | $5.75 | 440,736.0 | +0.96% |
| 2024-11-05 | $129.3 | $122.1 | $7.18 | 279,203.0 | +1.88% |
| 2024-11-04 | $129.2 | $123.0 | $6.14 | 483,661.0 | +0.39% |
| 2024-11-01 | $125.9 | $121.5 | $4.43 | 388,016.0 | +2.00% |
| 2024-10-31 | $124.7 | $120.8 | $3.89 | 344,925.0 | +0.02% |
| 2024-10-30 | $126.8 | $122.5 | $4.31 | 366,985.0 | -3.13% |
| 2024-10-29 | $129.7 | $124.0 | $5.67 | 317,384.0 | -2.06% |
| 2024-10-28 | $134.0 | $129.1 | $4.84 | 248,098.0 | -0.68% |
| 2024-10-25 | $131.4 | $129.2 | $2.25 | 172,280.0 | +0.39% |
| 2024-10-24 | $130.8 | $128.0 | $2.79 | 203,173.0 | +1.66% |
| 2024-10-23 | $130.1 | $126.4 | $3.61 | 282,878.0 | -1.07% |
| 2024-10-22 | $129.9 | $126.0 | $3.93 | 144,717.0 | +0.32% |
Ascendis Pharma A S Adr 주식 (ASND) 연도별 가격 이력
이 심층 분석에서는 Ascendis Pharma A S Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ascendis Pharma A S Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ascendis Pharma A S Adr 주식 (ASND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $133.0 | $118.0 | $14.95 | 7,540,604.0 | +0.42% |
| 2024-10 | $149.3 | $120.8 | $28.54 | 8,876,927.0 | -17.74% |
| 2024-09 | $155.5 | $111.1 | $44.44 | 22,199,368.0 | +7.84% |
| 2024-08 | $144.6 | $120.2 | $24.44 | 8,741,589.0 | +3.71% |
| 2024-07 | $142.2 | $130.6 | $11.64 | 5,741,204.0 | -2.11% |
| 2024-06 | $140.1 | $121.1 | $19.02 | 5,413,986.0 | +0.95% |
| 2024-05 | $144.0 | $116.6 | $27.37 | 11,385,747.0 | -2.41% |
| 2024-04 | $156.8 | $133.4 | $23.45 | 6,278,349.0 | -8.42% |
| 2024-03 | $155.0 | $143.2 | $11.80 | 5,555,966.0 | +2.31% |
| 2024-02 | $161.0 | $129.2 | $31.75 | 9,016,016.0 | +13.72% |
| 2024-01 | $140.0 | $119.0 | $20.97 | 8,831,640.0 | +3.16% |
Ascendis Pharma A S Adr 주식 (ASND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $129.4 | $99.54 | $29.89 | 14,714,717.0 | +25.41% |
| 2023-11 | $102.0 | $86.55 | $15.44 | 7,540,595.0 | +12.45% |
| 2023-10 | $96.14 | $85.28 | $10.86 | 8,250,166.0 | -4.62% |
| 2023-09 | $106.5 | $91.58 | $14.87 | 6,626,103.0 | -4.47% |
| 2023-08 | $101.6 | $86.83 | $14.73 | 5,859,684.0 | +8.73% |
| 2023-07 | $94.68 | $85.32 | $9.36 | 4,384,226.0 | +1.01% |
| 2023-06 | $95.48 | $85.08 | $10.40 | 4,577,377.0 | +2.62% |
| 2023-05 | $100.1 | $76.02 | $24.10 | 17,803,666.0 | +24.31% |
| 2023-04 | $84.45 | $64.33 | $20.12 | 29,545,530.0 | -34.75% |
| 2023-03 | $116.1 | $103.3 | $12.77 | 4,968,981.0 | -3.48% |
| 2023-02 | $125.2 | $108.5 | $16.63 | 4,854,612.0 | -10.47% |
| 2023-01 | $127.8 | $107.7 | $20.03 | 5,986,322.0 | +1.60% |
Ascendis Pharma A S Adr 주식 (ASND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $127.1 | $113.5 | $13.60 | 12,086,263.0 | -0.76% |
| 2022-11 | $134.5 | $109.0 | $25.52 | 11,348,723.0 | +7.01% |
| 2022-10 | $117.8 | $97.74 | $20.08 | 8,930,017.0 | +11.37% |
| 2022-09 | $110.0 | $86.77 | $23.21 | 9,700,671.0 | +15.28% |
| 2022-08 | $110.4 | $83.61 | $26.78 | 11,701,412.0 | +4.72% |
| 2022-07 | $95.80 | $82.70 | $13.10 | 5,879,049.0 | -7.99% |
| 2022-06 | $95.78 | $77.28 | $18.50 | 7,844,267.0 | +10.00% |
| 2022-05 | $98.11 | $61.58 | $36.53 | 14,900,405.0 | -7.41% |
| 2022-04 | $120.7 | $89.34 | $31.35 | 9,198,937.0 | -22.23% |
| 2022-03 | $126.8 | $96.97 | $29.82 | 14,356,519.0 | +4.42% |
| 2022-02 | $129.0 | $103.8 | $25.16 | 4,064,982.0 | -7.60% |
| 2022-01 | $137.4 | $104.6 | $32.81 | 6,459,735.0 | -9.58% |
1.80%
0.42%
자본화:
|
볼륨(24시간):