Stockscreener 앱 받기
101.87
2.16%
2.15
시간 외 거래:
101.94
0.07
+0.07%
Biontech Se Adr 주식 (BNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $102.5 | $98.25 | $4.23 | 1,174,625.0 | +2.16% |
| 2024-11-15 | $101.7 | $94.31 | $7.34 | 3,375,233.0 | -3.71% |
| 2024-11-14 | $115.9 | $102.1 | $13.79 | 1,644,894.0 | -7.10% |
| 2024-11-13 | $113.2 | $105.8 | $7.41 | 1,177,141.0 | +4.85% |
| 2024-11-12 | $108.9 | $105.6 | $3.28 | 581,225.0 | -2.22% |
| 2024-11-11 | $111.0 | $107.5 | $3.42 | 1,143,836.0 | -1.73% |
| 2024-11-08 | $115.3 | $110.0 | $5.31 | 1,214,521.0 | +2.56% |
| 2024-11-07 | $110.5 | $106.7 | $3.78 | 535,854.0 | +1.16% |
| 2024-11-06 | $109.3 | $102.5 | $6.77 | 1,189,487.0 | -3.90% |
| 2024-11-05 | $111.2 | $108.4 | $2.90 | 401,830.0 | +1.84% |
| 2024-11-04 | $114.0 | $107.2 | $6.79 | 744,147.0 | -2.25% |
| 2024-11-01 | $113.8 | $109.6 | $4.18 | 929,829.0 | -1.43% |
| 2024-10-31 | $113.4 | $110.2 | $3.23 | 532,413.0 | -0.74% |
| 2024-10-30 | $114.6 | $110.9 | $3.67 | 713,509.0 | -0.06% |
| 2024-10-29 | $115.8 | $113.5 | $2.33 | 486,800.0 | +0.66% |
| 2024-10-28 | $113.8 | $110.3 | $3.48 | 469,080.0 | +2.52% |
| 2024-10-25 | $112.1 | $109.9 | $2.28 | 342,207.0 | -1.12% |
| 2024-10-24 | $113.3 | $110.8 | $2.59 | 421,440.0 | +0.68% |
| 2024-10-23 | $111.6 | $109.8 | $1.83 | 287,044.0 | +0.09% |
| 2024-10-22 | $111.9 | $109.6 | $2.30 | 357,695.0 | -0.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $115.9 | $94.31 | $21.62 | 15,287,247.0 | -9.93% |
| 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% |
Biontech Se Adr 주식 (BNTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $189.0 | $146.0 | $42.99 | 21,553,198.0 | -10.06% |
| 2022-11 | $167.3 | $133.9 | $33.34 | 22,118,412.0 | +21.35% |
| 2022-10 | $142.1 | $118.3 | $23.78 | 16,014,094.0 | +2.05% |
| 2022-09 | $152.7 | $126.6 | $26.11 | 17,531,700.0 | -6.75% |
| 2022-08 | $185.1 | $139.0 | $46.06 | 23,596,297.0 | -12.42% |
| 2022-07 | $172.8 | $151.1 | $21.68 | 16,107,053.0 | +10.76% |
| 2022-06 | $166.9 | $117.1 | $49.84 | 26,306,435.0 | -8.73% |
| 2022-05 | $170.2 | $133.6 | $36.63 | 28,839,098.0 | +17.71% |
| 2022-04 | $186.2 | $137.5 | $48.73 | 27,622,981.0 | -18.63% |
| 2022-03 | $189.1 | $121.3 | $67.75 | 42,164,957.0 | +13.10% |
| 2022-02 | $184.1 | $138.6 | $45.56 | 30,127,240.0 | -12.36% |
| 2022-01 | $256.1 | $135.1 | $121.0 | 61,765,522.0 | -33.25% |
0.81%
7.22%
자본화:
|
볼륨(24시간):