Stockscreener 앱 받기
93.67
2.72%
2.48
시간 외 거래:
93.67
Biontech Se Adr 주식 (BNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $94.27 | $91.57 | $2.70 | 1,427,587.0 | +2.72% |
| 2026-08-06 | $92.65 | $89.70 | $2.95 | 1,350,105.0 | -1.07% |
| 2026-08-05 | $92.96 | $90.40 | $2.56 | 1,700,685.0 | +0.91% |
| 2026-08-04 | $93.75 | $88.20 | $5.55 | 1,999,930.0 | -0.98% |
| 2026-08-03 | $94.41 | $89.50 | $4.91 | 1,119,495.0 | +1.84% |
| 2026-07-31 | $93.04 | $90.45 | $2.59 | 710,885.0 | -2.44% |
| 2026-07-30 | $93.15 | $92.00 | $1.15 | 1,381,269.0 | -0.11% |
| 2026-07-29 | $94.38 | $91.93 | $2.44 | 739,952.0 | +0.54% |
| 2026-07-28 | $92.71 | $90.84 | $1.87 | 679,256.0 | +1.49% |
| 2026-07-27 | $92.11 | $88.50 | $3.61 | 686,541.0 | +1.97% |
| 2026-07-24 | $92.19 | $88.92 | $3.27 | 886,018.0 | -2.97% |
| 2026-07-23 | $92.40 | $90.49 | $1.91 | 539,199.0 | +0.25% |
| 2026-07-22 | $93.15 | $91.61 | $1.54 | 508,116.0 | -0.54% |
| 2026-07-21 | $93.90 | $91.81 | $2.09 | 696,978.0 | +0.18% |
| 2026-07-20 | $92.90 | $90.59 | $2.31 | 687,496.0 | +0.74% |
| 2026-07-17 | $92.10 | $90.96 | $1.14 | 1,131,033.0 | -0.09% |
| 2026-07-16 | $92.76 | $90.83 | $1.92 | 669,659.0 | -0.47% |
| 2026-07-15 | $92.23 | $89.69 | $2.54 | 761,731.0 | +1.76% |
| 2026-07-14 | $91.20 | $88.35 | $2.85 | 910,640.0 | +0.37% |
| 2026-07-13 | $91.98 | $89.66 | $2.32 | 671,487.0 | -1.55% |
| 2026-07-10 | $93.44 | $91.02 | $2.42 | 551,666.0 | -1.60% |
| 2026-07-09 | $94.62 | $92.36 | $2.27 | 816,163.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $94.41 | $88.20 | $6.21 | 9,025,389.0 | +3.41% |
| 2026-07 | $98.81 | $88.35 | $10.46 | 17,329,829.0 | -2.65% |
| 2026-06 | $97.44 | $84.95 | $12.48 | 21,766,059.0 | -3.02% |
| 2026-05 | $100.2 | $87.53 | $12.68 | 19,276,911.0 | -7.25% |
| 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% |
1.84%
0.86%
자본화:
|
볼륨(24시간):