Stockscreener 앱 받기
102.02
15.36%
-18.52
Biontech Se Adr 주식 (BNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $118.7 | $93.17 | $25.56 | 6,438,050.0 | -15.36% |
| 2025-04-24 | $120.6 | $113.8 | $6.85 | 1,507,901.0 | +4.97% |
| 2025-04-23 | $120.3 | $111.3 | $9.06 | 2,651,940.0 | +9.70% |
| 2025-04-22 | $105.2 | $101.2 | $3.96 | 1,188,344.0 | +2.82% |
| 2025-04-21 | $103.0 | $97.30 | $5.69 | 961,469.0 | +3.09% |
| 2025-04-17 | $99.07 | $96.54 | $2.53 | 723,180.0 | +0.52% |
| 2025-04-16 | $99.16 | $96.61 | $2.55 | 614,052.0 | -0.76% |
| 2025-04-15 | $102.3 | $97.50 | $4.79 | 972,437.0 | -3.26% |
| 2025-04-14 | $103.6 | $98.09 | $5.50 | 1,785,128.0 | +6.03% |
| 2025-04-11 | $97.17 | $92.11 | $5.06 | 1,149,548.0 | +3.65% |
| 2025-04-10 | $94.29 | $89.69 | $4.60 | 1,165,403.0 | -1.08% |
| 2025-04-09 | $94.34 | $83.59 | $10.75 | 1,569,281.0 | +8.64% |
| 2025-04-08 | $92.65 | $84.47 | $8.19 | 950,695.0 | -0.20% |
| 2025-04-07 | $88.90 | $81.20 | $7.70 | 1,052,763.0 | -1.40% |
| 2025-04-04 | $89.61 | $86.25 | $3.36 | 1,035,717.0 | -4.30% |
| 2025-04-03 | $93.97 | $89.68 | $4.29 | 937,100.0 | -1.40% |
| 2025-04-02 | $94.23 | $88.78 | $5.45 | 1,251,328.0 | +3.36% |
| 2025-04-01 | $92.39 | $87.61 | $4.78 | 1,138,388.0 | -0.85% |
| 2025-03-31 | $91.56 | $85.55 | $6.01 | 2,310,857.0 | -4.10% |
| 2025-03-28 | $96.01 | $93.72 | $2.29 | 624,360.0 | -0.47% |
| 2025-03-27 | $97.30 | $94.41 | $2.89 | 702,136.0 | -0.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $120.6 | $81.20 | $39.42 | 33,530,774.0 | +12.04% |
| 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% |
Biontech Se Adr 주식 (BNTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $108.4 | $92.02 | $16.34 | 16,124,062.0 | +5.11% |
| 2023-11 | $104.5 | $88.66 | $15.84 | 11,425,507.0 | +7.34% |
| 2023-10 | $113.0 | $88.00 | $25.04 | 17,280,728.0 | -13.90% |
| 2023-09 | $123.5 | $100.8 | $22.66 | 10,859,021.0 | -10.16% |
| 2023-08 | $125.8 | $95.50 | $30.33 | 21,112,853.0 | +11.08% |
| 2023-07 | $112.4 | $104.8 | $7.61 | 11,231,137.0 | +0.87% |
| 2023-06 | $116.4 | $103.3 | $13.10 | 12,206,770.0 | +2.71% |
| 2023-05 | $119.0 | $100.1 | $18.92 | 19,118,991.0 | -8.02% |
| 2023-04 | $131.5 | $109.4 | $22.09 | 10,492,570.0 | -8.29% |
| 2023-03 | $136.9 | $120.0 | $16.93 | 14,860,194.0 | -4.21% |
| 2023-02 | $147.7 | $129.0 | $18.64 | 11,652,712.0 | -9.32% |
| 2023-01 | $156.3 | $138.1 | $18.22 | 16,061,254.0 | -4.53% |
4.40%
3.69%
자본화:
|
볼륨(24시간):