Stockscreener 앱 받기
208.24
3.61%
7.26
시간 외 거래:
208.24
Ascendis Pharma A S Adr 주식 (ASND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $208.4 | $197.6 | $10.81 | 405,515.0 | +3.61% |
| 2025-11-03 | $203.8 | $195.0 | $8.76 | 396,933.0 | -0.31% |
| 2025-10-31 | $205.4 | $199.6 | $5.81 | 314,256.0 | -1.04% |
| 2025-10-30 | $206.9 | $203.0 | $3.86 | 267,907.0 | -0.97% |
| 2025-10-29 | $208.6 | $203.0 | $5.60 | 291,280.0 | -0.10% |
| 2025-10-28 | $206.9 | $199.4 | $7.54 | 369,541.0 | +1.32% |
| 2025-10-27 | $208.9 | $200.3 | $8.60 | 261,672.0 | +0.61% |
| 2025-10-24 | $208.8 | $200.0 | $8.81 | 368,781.0 | +0.49% |
| 2025-10-23 | $203.6 | $199.8 | $3.79 | 240,207.0 | -0.83% |
| 2025-10-22 | $205.0 | $199.6 | $5.34 | 308,887.0 | +1.05% |
| 2025-10-21 | $205.0 | $197.5 | $7.47 | 366,251.0 | -2.25% |
| 2025-10-20 | $213.0 | $186.1 | $26.93 | 1,183,903.0 | -2.51% |
| 2025-10-17 | $214.5 | $206.0 | $8.45 | 448,127.0 | +1.68% |
| 2025-10-16 | $211.7 | $207.0 | $4.62 | 312,630.0 | -0.04% |
| 2025-10-15 | $212.5 | $206.0 | $6.46 | 416,732.0 | -0.76% |
| 2025-10-14 | $210.7 | $205.4 | $5.31 | 231,201.0 | +0.13% |
| 2025-10-13 | $214.1 | $208.3 | $5.72 | 393,845.0 | -0.53% |
| 2025-10-10 | $214.5 | $208.5 | $6.08 | 564,835.0 | -2.43% |
| 2025-10-09 | $216.4 | $208.8 | $7.64 | 641,768.0 | +2.21% |
| 2025-10-08 | $213.2 | $208.1 | $5.10 | 581,696.0 | +0.13% |
| 2025-10-07 | $212.8 | $206.4 | $6.45 | 286,622.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $208.4 | $195.0 | $13.38 | 1,207,963.0 | +3.29% |
| 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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):