Stockscreener 앱 받기
17.79
0.42%
0.075
Beiersdorf AG ADR 주식 (BDRFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $17.97 | $17.75 | $0.2248 | 90,911.0 | +0.42% |
| 2026-09-04 | $17.82 | $17.55 | $0.2659 | 95,965.0 | -0.67% |
| 2026-09-03 | $17.96 | $17.76 | $0.202 | 105,488.0 | -0.12% |
| 2026-09-02 | $17.93 | $17.76 | $0.17 | 143,960.0 | -0.39% |
| 2026-09-01 | $18.24 | $17.92 | $0.32 | 123,134.0 | -2.50% |
| 2026-08-31 | $18.50 | $18.35 | $0.1525 | 67,374.0 | -1.45% |
| 2026-08-28 | $18.92 | $18.62 | $0.30 | 59,345.0 | -0.64% |
| 2026-08-27 | $18.82 | $18.68 | $0.14 | 54,975.0 | -0.48% |
| 2026-08-26 | $18.94 | $18.83 | $0.106 | 28,796.0 | +0.69% |
| 2026-08-25 | $18.87 | $18.68 | $0.19 | 41,986.0 | -1.27% |
| 2026-08-24 | $19.14 | $18.90 | $0.24 | 43,132.0 | +1.93% |
| 2026-08-21 | $18.66 | $18.46 | $0.20 | 45,189.0 | +1.36% |
| 2026-08-20 | $18.40 | $18.21 | $0.19 | 56,621.0 | +0.88% |
| 2026-08-19 | $18.22 | $18.00 | $0.22 | 49,956.0 | +2.08% |
| 2026-08-18 | $17.97 | $17.80 | $0.178 | 94,038.0 | +0.97% |
| 2026-08-17 | $17.82 | $17.64 | $0.18 | 143,746.0 | -2.71% |
| 2026-08-14 | $18.30 | $18.10 | $0.20 | 72,945.0 | -0.17% |
| 2026-08-13 | $18.34 | $18.11 | $0.2316 | 41,363.0 | -0.11% |
| 2026-08-12 | $18.30 | $18.07 | $0.235 | 26,199.0 | -1.36% |
| 2026-08-11 | $18.57 | $18.39 | $0.1835 | 69,575.0 | +0.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $18.24 | $17.55 | $0.685 | 650,419.0 | -3.24% |
| 2026-08 | $19.14 | $17.64 | $1.50 | 1,327,990.0 | -1.24% |
| 2026-07 | $18.82 | $17.17 | $1.65 | 3,708,907.0 | +7.51% |
| 2026-06 | $17.56 | $15.55 | $2.01 | 11,951,520.0 | +6.72% |
| 2026-05 | $17.21 | $16.00 | $1.21 | 5,131,606.0 | -2.23% |
| 2026-04 | $18.70 | $16.28 | $2.42 | 7,773,451.0 | -6.54% |
| 2026-03 | $19.63 | $16.64 | $2.99 | 8,091,690.0 | -28.74% |
| 2026-02 | $25.98 | $23.21 | $2.77 | 2,152,079.0 | +4.49% |
| 2026-01 | $23.88 | $21.30 | $2.58 | 4,863,882.0 | +7.48% |
Beiersdorf AG ADR 주식 (BDRFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.26 | $20.40 | $1.86 | 2,313,759.0 | +3.26% |
| 2025-11 | $21.93 | $20.14 | $1.79 | 2,221,901.0 | +1.13% |
| 2025-10 | $22.58 | $20.77 | $1.81 | 2,620,431.0 | +1.43% |
| 2025-09 | $23.10 | $20.37 | $2.73 | 3,117,311.0 | -9.19% |
| 2025-08 | $25.12 | $22.54 | $2.58 | 3,489,184.0 | -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 | 2,441,538.0 | +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% |
5.80%
6.35%
자본화:
|
볼륨(24시간):