Stockscreener 앱 받기
89.55
2.65%
-2.44
시간 외 거래:
89.16
-0.39
-0.44%
Biontech Se Adr 주식 (BNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $91.12 | $88.55 | $2.57 | 1,168,456.0 | -2.65% |
| 2026-05-14 | $92.86 | $90.88 | $1.98 | 643,136.0 | -0.26% |
| 2026-05-13 | $93.47 | $91.25 | $2.22 | 876,874.0 | -1.53% |
| 2026-05-12 | $94.47 | $92.12 | $2.35 | 379,056.0 | +0.34% |
| 2026-05-11 | $96.80 | $92.53 | $4.27 | 646,186.0 | -0.83% |
| 2026-05-08 | $95.99 | $92.50 | $3.49 | 1,023,869.0 | +1.19% |
| 2026-05-07 | $97.73 | $92.11 | $5.62 | 1,115,294.0 | -2.35% |
| 2026-05-06 | $96.05 | $90.79 | $5.25 | 1,030,358.0 | -0.25% |
| 2026-05-05 | $98.57 | $95.02 | $3.55 | 1,512,318.0 | -3.88% |
| 2026-05-04 | $100.2 | $97.95 | $2.26 | 1,044,286.0 | +1.86% |
| 2026-05-01 | $99.09 | $95.42 | $3.67 | 1,076,265.0 | -5.71% |
| 2026-04-30 | $104.8 | $102.3 | $2.51 | 695,466.0 | +1.85% |
| 2026-04-29 | $102.1 | $99.81 | $2.25 | 537,819.0 | -0.48% |
| 2026-04-28 | $102.2 | $100.7 | $1.59 | 524,631.0 | +0.00% |
| 2026-04-27 | $107.1 | $101.8 | $5.38 | 823,563.0 | -3.22% |
| 2026-04-24 | $106.9 | $104.5 | $2.41 | 540,183.0 | -0.09% |
| 2026-04-23 | $109.8 | $105.4 | $4.37 | 716,484.0 | -2.80% |
| 2026-04-22 | $113.3 | $107.5 | $5.73 | 1,214,176.0 | -2.69% |
| 2026-04-21 | $112.6 | $104.2 | $8.39 | 2,753,242.0 | +6.09% |
| 2026-04-20 | $105.3 | $102.1 | $3.16 | 903,728.0 | +2.21% |
| 2026-04-17 | $105.0 | $102.8 | $2.20 | 777,378.0 | +0.78% |
| 2026-04-16 | $102.2 | $98.84 | $3.31 | 624,529.0 | +2.66% |
Biontech Se Adr 주식 (BNTX) 연도별 가격 이력
이 심층 분석에서는 Biontech Se Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Biontech Se Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Biontech Se Adr 주식 (BNTX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $100.2 | $88.55 | $11.66 | 11,684,554.0 | -13.44% |
| 2026-04 | $113.3 | $87.45 | $25.81 | 17,870,320.0 | +16.39% |
| 2026-03 | $110.1 | $79.52 | $30.58 | 38,188,590.0 | -19.37% |
| 2026-02 | $112.7 | $105.4 | $7.27 | 11,592,839.0 | -3.09% |
| 2026-01 | $124.0 | $95.85 | $28.15 | 21,117,692.0 | +19.49% |
Biontech Se Adr 주식 (BNTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $101.8 | $91.11 | $10.73 | 30,659,533.0 | -7.63% |
| 2025-11 | $113.4 | $94.00 | $19.39 | 19,036,578.0 | -0.73% |
| 2025-10 | $109.7 | $98.80 | $10.94 | 14,357,183.0 | +5.36% |
| 2025-09 | $114.9 | $90.12 | $24.77 | 25,676,622.0 | -1.38% |
| 2025-08 | $115.5 | $99.99 | $15.52 | 15,982,504.0 | -6.98% |
| 2025-07 | $115.5 | $105.3 | $10.20 | 13,928,871.0 | +0.97% |
| 2025-06 | $122.9 | $101.9 | $21.03 | 23,137,388.0 | +11.13% |
| 2025-05 | $107.0 | $89.77 | $17.22 | 18,921,056.0 | -8.01% |
| 2025-04 | $120.6 | $81.20 | $39.42 | 31,430,622.0 | +14.38% |
| 2025-03 | $115.1 | $85.55 | $29.55 | 18,414,251.0 | -19.36% |
| 2025-02 | $124.5 | $105.5 | $19.04 | 14,337,432.0 | -8.77% |
| 2025-01 | $129.3 | $111.1 | $18.15 | 14,159,382.0 | +8.62% |
Biontech Se Adr 주식 (BNTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $125.4 | $109.5 | $15.88 | 11,799,945.0 | -4.91% |
| 2024-11 | $121.8 | $94.31 | $27.49 | 22,345,968.0 | +4.68% |
| 2024-10 | $124.1 | $108.8 | $15.39 | 13,156,892.0 | -4.77% |
| 2024-09 | $131.5 | $86.45 | $45.04 | 32,116,802.0 | +34.63% |
| 2024-08 | $90.78 | $76.53 | $14.25 | 15,716,817.0 | +2.34% |
| 2024-07 | $88.98 | $78.02 | $10.96 | 11,497,193.0 | +7.27% |
| 2024-06 | $104.3 | $80.02 | $24.31 | 13,924,970.0 | -20.12% |
| 2024-05 | $103.6 | $86.36 | $17.21 | 18,946,146.0 | +13.26% |
| 2024-04 | $93.24 | $85.40 | $7.84 | 11,769,619.0 | -3.72% |
| 2024-03 | $97.50 | $85.21 | $12.29 | 13,649,785.0 | +3.70% |
| 2024-02 | $96.02 | $88.83 | $7.19 | 9,336,621.0 | -6.40% |
| 2024-01 | $114.7 | $92.68 | $22.01 | 16,260,119.0 | -9.95% |
1.03%
자본화:
|
볼륨(24시간):