Stockscreener 앱 받기
206.53
1.06%
-1.56
Ascendis Pharma A S Adr 주식 (ASND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $212.0 | $205.5 | $6.50 | 157,971.0 | -0.80% |
| 2025-12-04 | $209.4 | $198.6 | $10.85 | 470,022.0 | +3.79% |
| 2025-12-03 | $204.5 | $198.3 | $6.20 | 508,124.0 | -0.82% |
| 2025-12-02 | $212.2 | $200.4 | $11.84 | 995,178.0 | -4.12% |
| 2025-12-01 | $213.4 | $208.2 | $5.23 | 492,336.0 | -0.70% |
| 2025-11-28 | $214.8 | $209.0 | $5.79 | 273,565.0 | +1.10% |
| 2025-11-26 | $218.5 | $207.6 | $10.90 | 681,881.0 | +1.63% |
| 2025-11-25 | $213.5 | $203.0 | $10.44 | 467,594.0 | -1.14% |
| 2025-11-24 | $217.3 | $208.4 | $8.90 | 526,174.0 | -0.69% |
| 2025-11-21 | $211.8 | $205.8 | $5.97 | 600,958.0 | +0.45% |
| 2025-11-20 | $214.3 | $208.8 | $5.56 | 333,995.0 | -1.23% |
| 2025-11-19 | $217.8 | $208.0 | $9.83 | 476,257.0 | -2.29% |
| 2025-11-18 | $223.0 | $214.0 | $8.94 | 520,647.0 | +0.26% |
| 2025-11-17 | $223.2 | $202.5 | $20.69 | 913,575.0 | +5.95% |
| 2025-11-14 | $219.3 | $202.8 | $16.53 | 1,053,233.0 | -0.99% |
| 2025-11-13 | $208.5 | $188.1 | $20.41 | 1,907,553.0 | +3.63% |
| 2025-11-12 | $205.0 | $198.3 | $6.74 | 656,203.0 | -0.96% |
| 2025-11-11 | $203.0 | $195.0 | $8.00 | 518,781.0 | +2.63% |
| 2025-11-10 | $201.0 | $195.8 | $5.18 | 463,618.0 | -0.87% |
| 2025-11-07 | $202.4 | $195.8 | $6.62 | 316,414.0 | -0.77% |
| 2025-11-06 | $200.6 | $196.9 | $3.60 | 264,119.0 | +0.77% |
| 2025-11-05 | $209.0 | $196.9 | $12.14 | 388,483.0 | -5.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $213.4 | $198.3 | $15.15 | 2,623,631.0 | -2.78% |
| 2025-11 | $223.2 | $188.1 | $35.11 | 11,166,154.0 | +5.32% |
| 2025-10 | $216.4 | $186.1 | $30.40 | 9,998,108.0 | +1.40% |
| 2025-09 | $208.2 | $187.2 | $20.91 | 8,505,852.0 | +2.34% |
| 2025-08 | $200.0 | $171.9 | $28.09 | 11,175,994.0 | +11.97% |
| 2025-07 | $180.0 | $160.9 | $19.14 | 9,824,160.0 | +0.52% |
| 2025-06 | $180.8 | $165.0 | $15.76 | 8,254,406.0 | +5.99% |
| 2025-05 | $183.0 | $150.9 | $32.11 | 10,155,887.0 | -4.46% |
| 2025-04 | $171.3 | $124.1 | $47.28 | 11,735,999.0 | +9.35% |
| 2025-03 | $169.4 | $136.6 | $32.80 | 8,392,520.0 | -0.46% |
| 2025-02 | $157.5 | $118.0 | $39.46 | 9,916,304.0 | +19.84% |
| 2025-01 | $142.0 | $122.5 | $19.47 | 8,244,042.0 | -5.09% |
Ascendis Pharma A S Adr 주식 (ASND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $141.5 | $126.7 | $14.74 | 6,562,480.0 | +0.29% |
| 2024-11 | $137.7 | $118.0 | $19.65 | 10,041,367.0 | +10.80% |
| 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% |
0.82%
1.03%
자본화:
|
볼륨(24시간):