Stockscreener 앱 받기
6.356
1.09%
-0.064
Bayer AG ADR 주식 (BAYRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $6.54 | $6.33 | $0.205 | 2,355,597.0 | -0.89% |
| 2025-05-15 | $6.45 | $6.31 | $0.1398 | 587,617.0 | +2.88% |
| 2025-05-14 | $6.50 | $6.20 | $0.30 | 894,168.0 | -9.96% |
| 2025-05-13 | $7.06 | $6.90 | $0.16 | 787,134.0 | +2.82% |
| 2025-05-12 | $6.81 | $6.66 | $0.15 | 869,787.0 | -0.88% |
| 2025-05-09 | $6.96 | $6.77 | $0.1865 | 1,675,436.0 | +2.41% |
| 2025-05-08 | $6.67 | $6.53 | $0.14 | 1,786,762.0 | -0.15% |
| 2025-05-07 | $6.86 | $6.62 | $0.24 | 280,726.0 | -2.21% |
| 2025-05-06 | $6.84 | $6.78 | $0.06 | 274,716.0 | -0.73% |
| 2025-05-05 | $6.92 | $6.83 | $0.085 | 365,073.0 | +1.63% |
| 2025-05-02 | $6.92 | $6.74 | $0.18 | 619,447.0 | +4.17% |
| 2025-05-01 | $6.59 | $6.46 | $0.13 | 488,634.0 | -1.82% |
| 2025-04-30 | $6.63 | $6.51 | $0.12 | 325,706.0 | -0.15% |
| 2025-04-29 | $6.65 | $6.55 | $0.10 | 178,539.0 | +0.46% |
| 2025-04-28 | $6.61 | $6.51 | $0.0959 | 345,063.0 | -0.61% |
| 2025-04-25 | $6.62 | $6.51 | $0.11 | 747,889.0 | +2.80% |
| 2025-04-24 | $6.47 | $6.35 | $0.12 | 576,372.0 | +2.88% |
| 2025-04-23 | $6.33 | $6.23 | $0.10 | 408,597.0 | +1.30% |
| 2025-04-22 | $6.24 | $6.10 | $0.14 | 854,070.0 | +4.40% |
| 2025-04-21 | $6.10 | $5.84 | $0.26 | 390,852.0 | -1.83% |
| 2025-04-17 | $6.04 | $5.94 | $0.10 | 265,705.0 | +1.86% |
| 2025-04-16 | $5.97 | $5.89 | $0.075 | 262,710.0 | +0.51% |
Bayer AG ADR 주식 (BAYRY) 연도별 가격 이력
이 심층 분석에서는 Bayer AG ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAYRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bayer AG ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bayer AG ADR 주식 (BAYRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.06 | $6.20 | $0.86 | 10,985,097.0 | -3.44% |
| 2025-04 | $6.65 | $5.30 | $1.35 | 13,235,909.0 | +9.47% |
| 2025-03 | $6.83 | $5.95 | $0.88 | 14,658,563.0 | +1.52% |
| 2025-02 | $6.08 | $5.36 | $0.72 | 14,524,072.0 | +5.14% |
| 2025-01 | $5.75 | $4.83 | $0.92 | 24,678,731.0 | +15.57% |
Bayer AG ADR 주식 (BAYRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.38 | $4.79 | $0.59 | 44,648,913.0 | -4.87% |
| 2024-11 | $6.87 | $4.94 | $1.93 | 41,178,859.0 | -24.22% |
| 2024-10 | $8.49 | $6.74 | $1.75 | 17,794,659.0 | -20.07% |
| 2024-09 | $8.58 | $7.37 | $1.21 | 7,778,739.0 | +9.72% |
| 2024-08 | $8.10 | $6.96 | $1.14 | 28,671,590.0 | +3.49% |
| 2024-07 | $7.53 | $6.82 | $0.71 | 17,018,367.0 | +5.97% |
| 2024-06 | $7.86 | $6.89 | $0.97 | 13,587,555.0 | -8.81% |
| 2024-05 | $8.08 | $7.12 | $0.96 | 35,304,453.0 | +5.75% |
| 2024-04 | $8.05 | $6.96 | $1.09 | 57,465,580.0 | -4.70% |
| 2024-03 | $7.74 | $6.96 | $0.775 | 41,410,077.0 | +0.92% |
| 2024-02 | $7.93 | $7.47 | $0.46 | 28,498,422.0 | -3.07% |
| 2024-01 | $9.79 | $7.80 | $1.99 | 38,238,030.0 | +0.00% |
Bayer AG ADR 주식 (BAYRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $11.96 | $11.38 | $0.58 | 7,850,190.0 | -3.50% |
| 2023-09 | $13.87 | $11.81 | $2.06 | 20,156,025.0 | -12.47% |
| 2023-08 | $14.67 | $13.45 | $1.22 | 19,197,796.0 | -6.10% |
| 2023-07 | $14.70 | $13.16 | $1.54 | 15,270,592.0 | +5.64% |
| 2023-06 | $14.37 | $13.52 | $0.85 | 16,333,011.0 | -1.14% |
| 2023-05 | $16.46 | $13.90 | $2.56 | 17,181,236.0 | -14.44% |
| 2023-04 | $17.00 | $16.05 | $0.95 | 11,626,015.0 | +2.57% |
| 2023-03 | $16.04 | $14.64 | $1.40 | 28,863,196.0 | +7.13% |
| 2023-02 | $16.91 | $14.87 | $2.04 | 16,950,644.0 | -4.56% |
| 2023-01 | $15.62 | $12.91 | $2.71 | 13,687,691.0 | +21.15% |
0.58%
5.72%
자본화:
|
볼륨(24시간):