Stockscreener 앱 받기
22.00
3.53%
0.75
Beiersdorf AG ADR 주식 (BDRFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $22.16 | $21.94 | $0.2186 | 32,138.0 | +3.53% |
| 2025-12-09 | $21.44 | $21.05 | $0.39 | 152,036.0 | +3.56% |
| 2025-12-08 | $20.82 | $20.40 | $0.42 | 183,919.0 | -2.98% |
| 2025-12-05 | $21.15 | $21.07 | $0.08 | 109,402.0 | +0.02% |
| 2025-12-04 | $21.36 | $21.08 | $0.28 | 139,672.0 | -0.14% |
| 2025-12-03 | $21.28 | $21.03 | $0.25 | 51,305.0 | -0.08% |
| 2025-12-02 | $21.22 | $21.02 | $0.2005 | 100,487.0 | -0.42% |
| 2025-12-01 | $21.48 | $21.28 | $0.20 | 109,356.0 | -0.93% |
| 2025-11-28 | $21.59 | $21.35 | $0.24 | 16,955.0 | +0.28% |
| 2025-11-26 | $21.53 | $21.33 | $0.1996 | 60,298.0 | +0.47% |
| 2025-11-25 | $21.36 | $20.89 | $0.4699 | 220,501.0 | +2.40% |
| 2025-11-24 | $20.93 | $20.67 | $0.258 | 126,340.0 | +1.12% |
| 2025-11-21 | $20.71 | $20.45 | $0.256 | 91,727.0 | +1.88% |
| 2025-11-20 | $20.35 | $20.14 | $0.2105 | 215,439.0 | -1.51% |
| 2025-11-19 | $20.64 | $20.47 | $0.165 | 114,340.0 | -0.53% |
Beiersdorf AG ADR 주식 (BDRFY) 연도별 가격 이력
이 심층 분석에서는 Beiersdorf AG ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDRFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beiersdorf AG ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beiersdorf AG ADR 주식 (BDRFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.16 | $20.40 | $1.76 | 878,315.0 | +2.42% |
| 2025-11 | $21.93 | $20.14 | $1.79 | 2,221,901.0 | +1.13% |
| 2025-10 | $22.58 | $20.77 | $1.81 | 2,936,789.0 | +1.43% |
| 2025-09 | $23.10 | $20.37 | $2.73 | 6,234,622.0 | -9.19% |
| 2025-08 | $25.12 | $22.54 | $2.58 | 3,830,588.0 | -7.02% |
| 2025-07 | $26.41 | $24.79 | $1.62 | 2,414,341.0 | -1.59% |
| 2025-06 | $27.38 | $24.45 | $2.93 | 1,491,203.0 | -8.16% |
| 2025-05 | $28.90 | $26.45 | $2.45 | 2,980,964.0 | -2.24% |
| 2025-04 | $28.16 | $24.47 | $3.69 | 1,021,949.0 | +8.63% |
| 2025-03 | $29.73 | $25.28 | $4.45 | 882,898.0 | -5.93% |
| 2025-02 | $27.86 | $26.00 | $1.86 | 973,966.0 | +2.81% |
| 2025-01 | $27.31 | $25.10 | $2.21 | 2,493,358.0 | +5.11% |
Beiersdorf AG ADR 주식 (BDRFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.52 | $25.34 | $1.19 | 1,360,521.0 | -1.31% |
| 2024-11 | $28.01 | $25.20 | $2.81 | 1,842,751.0 | -3.49% |
| 2024-10 | $30.14 | $26.73 | $3.40 | 1,381,853.0 | -10.49% |
| 2024-09 | $30.59 | $27.54 | $3.05 | 812,195.0 | +4.08% |
| 2024-08 | $29.09 | $26.88 | $2.21 | 419,982.0 | -0.31% |
| 2024-07 | $30.25 | $28.95 | $1.30 | 350,881.0 | -0.75% |
| 2024-06 | $31.74 | $29.06 | $2.68 | 369,046.0 | -6.70% |
| 2024-05 | $31.91 | $29.79 | $2.12 | 1,123,343.0 | +4.29% |
| 2024-04 | $30.17 | $27.74 | $2.43 | 482,177.0 | +3.09% |
| 2024-03 | $29.98 | $28.55 | $1.43 | 454,231.0 | +1.60% |
| 2024-02 | $30.66 | $28.63 | $2.03 | 603,079.0 | -2.35% |
| 2024-01 | $30.50 | $28.74 | $1.76 | 323,788.0 | -1.73% |
Beiersdorf AG ADR 주식 (BDRFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.01 | $28.02 | $1.99 | 379,889.0 | +6.89% |
| 2023-11 | $28.46 | $26.11 | $2.35 | 1,382,708.0 | +6.71% |
| 2023-10 | $26.34 | $25.20 | $1.14 | 1,051,282.0 | +1.51% |
| 2023-09 | $27.30 | $25.49 | $1.81 | 473,706.0 | -1.53% |
| 2023-08 | $26.75 | $25.27 | $1.48 | 3,008,588.0 | +1.47% |
| 2023-07 | $26.39 | $25.33 | $1.06 | 1,157,754.0 | -2.34% |
| 2023-06 | $26.63 | $25.10 | $1.53 | 2,059,121.0 | +4.17% |
| 2023-05 | $28.10 | $25.24 | $2.86 | 802,590.0 | -8.70% |
| 2023-04 | $27.94 | $26.10 | $1.84 | 906,071.0 | +7.04% |
| 2023-03 | $26.23 | $23.42 | $2.80 | 2,907,868.0 | +9.06% |
| 2023-02 | $24.66 | $23.40 | $1.26 | 848,754.0 | -1.81% |
| 2023-01 | $24.38 | $22.55 | $1.83 | 1,045,649.0 | +6.17% |
4.76%
0.58%
자본화:
|
볼륨(24시간):