Stockscreener 앱 받기
113.98
2.21%
-2.7941
Biontech Se Adr 주식 (BNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $117.0 | $113.7 | $3.23 | 588,404.0 | -2.30% |
| 2026-01-29 | $117.3 | $115.4 | $1.89 | 522,862.0 | +0.53% |
| 2026-01-28 | $117.7 | $114.6 | $3.09 | 906,402.0 | -2.66% |
| 2026-01-27 | $120.2 | $118.7 | $1.44 | 903,148.0 | +1.14% |
| 2026-01-26 | $118.0 | $116.2 | $1.83 | 826,809.0 | +1.74% |
| 2026-01-23 | $119.5 | $115.6 | $3.92 | 1,250,652.0 | -2.10% |
| 2026-01-22 | $124.0 | $118.2 | $5.76 | 1,711,222.0 | +0.40% |
| 2026-01-21 | $118.5 | $105.6 | $12.86 | 2,110,178.0 | +11.78% |
| 2026-01-20 | $107.8 | $105.1 | $2.67 | 925,854.0 | -3.16% |
| 2026-01-16 | $111.3 | $107.9 | $3.35 | 1,184,530.0 | +2.76% |
| 2026-01-15 | $108.8 | $105.2 | $3.66 | 675,604.0 | -2.80% |
| 2026-01-14 | $109.3 | $107.2 | $2.06 | 1,347,643.0 | +1.80% |
| 2026-01-13 | $108.1 | $104.4 | $3.72 | 1,595,057.0 | +4.90% |
| 2026-01-12 | $102.5 | $99.13 | $3.35 | 1,107,836.0 | +2.33% |
| 2026-01-09 | $100.6 | $98.87 | $1.69 | 716,611.0 | +1.01% |
| 2026-01-08 | $99.88 | $97.93 | $1.95 | 676,980.0 | -1.23% |
| 2026-01-07 | $101.5 | $97.80 | $3.69 | 1,091,075.0 | +2.03% |
| 2026-01-06 | $99.40 | $97.15 | $2.25 | 838,278.0 | +1.28% |
| 2026-01-05 | $98.12 | $95.85 | $2.27 | 1,190,466.0 | +0.17% |
| 2026-01-02 | $97.78 | $96.08 | $1.70 | 663,661.0 | +1.57% |
| 2025-12-31 | $95.53 | $94.86 | $0.67 | 446,734.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $124.0 | $95.85 | $28.15 | 20,833,272.0 | +19.84% |
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% |
1.16%
0.25%
자본화:
|
볼륨(24시간):