Stockscreener 앱 받기
111.56
1.20%
-1.36
시간 외 거래:
111.02
-0.54
-0.48%
Biontech Se Adr 주식 (BNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $114.7 | $111.0 | $3.74 | 774,027.0 | -1.20% |
| 2025-02-28 | $113.2 | $105.5 | $7.79 | 851,649.0 | +3.79% |
| 2025-02-27 | $114.0 | $108.7 | $5.33 | 808,042.0 | -4.56% |
| 2025-02-26 | $115.6 | $112.2 | $3.41 | 884,393.0 | +2.73% |
| 2025-02-25 | $117.8 | $110.4 | $7.38 | 981,640.0 | -5.14% |
| 2025-02-24 | $119.2 | $115.5 | $3.62 | 789,425.0 | -2.52% |
| 2025-02-21 | $123.9 | $116.5 | $7.37 | 1,358,297.0 | +1.81% |
| 2025-02-20 | $120.6 | $115.7 | $4.98 | 861,873.0 | -1.42% |
| 2025-02-19 | $121.1 | $118.6 | $2.52 | 542,607.0 | -2.58% |
| 2025-02-18 | $124.5 | $118.5 | $5.97 | 709,232.0 | +2.44% |
| 2025-02-14 | $122.2 | $117.9 | $4.33 | 653,474.0 | -2.40% |
| 2025-02-13 | $122.9 | $113.6 | $9.34 | 1,193,839.0 | +9.73% |
| 2025-02-12 | $114.9 | $111.6 | $3.34 | 419,956.0 | -2.28% |
| 2025-02-11 | $115.5 | $113.0 | $2.50 | 440,650.0 | -0.67% |
| 2025-02-10 | $119.2 | $114.9 | $4.24 | 515,792.0 | -1.99% |
| 2025-02-07 | $120.2 | $117.5 | $2.69 | 350,806.0 | -1.94% |
| 2025-02-06 | $122.3 | $119.4 | $2.92 | 451,061.0 | -1.99% |
| 2025-02-05 | $124.4 | $118.2 | $6.12 | 761,866.0 | +4.47% |
| 2025-02-04 | $123.2 | $115.0 | $8.17 | 1,027,358.0 | -2.24% |
| 2025-02-03 | $122.2 | $117.5 | $4.73 | 735,472.0 | -3.19% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $114.7 | $111.0 | $3.74 | 1,548,054.0 | -1.20% |
| 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% |
9.67%
0.65%
자본화:
|
볼륨(24시간):