Stockscreener 앱 받기
98.66
2.95%
2.83
시간 외 거래:
99.10
0.44
+0.45%
Biontech Se Adr 주식 (BNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-17 | $99.58 | $97.13 | $2.45 | 707,961.0 | +2.95% |
| 2026-09-16 | $97.32 | $95.31 | $2.00 | 407,438.0 | -0.89% |
| 2026-09-15 | $97.66 | $95.80 | $1.86 | 576,563.0 | -2.20% |
| 2026-09-14 | $103.0 | $97.95 | $5.05 | 1,214,848.0 | +2.20% |
| 2026-09-11 | $97.90 | $96.00 | $1.90 | 1,176,138.0 | +0.34% |
| 2026-09-10 | $97.50 | $95.85 | $1.65 | 760,377.0 | -1.76% |
| 2026-09-09 | $98.64 | $96.87 | $1.77 | 706,664.0 | -0.54% |
| 2026-09-08 | $101.3 | $98.18 | $3.15 | 1,104,237.0 | -4.92% |
| 2026-09-04 | $104.8 | $102.3 | $2.49 | 612,200.0 | +0.86% |
| 2026-09-03 | $105.2 | $102.2 | $2.90 | 1,162,351.0 | -0.90% |
| 2026-09-02 | $105.5 | $102.5 | $2.95 | 729,966.0 | +1.83% |
| 2026-09-01 | $102.1 | $100.3 | $1.84 | 876,723.0 | +0.33% |
| 2026-08-31 | $103.0 | $100.8 | $2.16 | 1,089,765.0 | -0.46% |
| 2026-08-28 | $105.2 | $98.80 | $6.43 | 3,168,175.0 | -8.37% |
| 2026-08-27 | $112.8 | $110.2 | $2.56 | 1,549,735.0 | -1.03% |
| 2026-08-26 | $114.0 | $111.2 | $2.75 | 1,253,710.0 | -1.31% |
| 2026-08-25 | $116.9 | $113.4 | $3.47 | 1,358,860.0 | +1.09% |
| 2026-08-24 | $114.2 | $110.5 | $3.68 | 1,831,855.0 | -3.22% |
| 2026-08-21 | $120.3 | $110.9 | $9.44 | 2,957,685.0 | +5.12% |
| 2026-08-20 | $112.4 | $106.4 | $6.01 | 3,514,335.0 | -1.97% |
| 2026-08-19 | $116.0 | $107.2 | $8.82 | 8,714,184.0 | +21.96% |
| 2026-08-18 | $93.03 | $91.01 | $2.02 | 921,568.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $105.5 | $95.31 | $10.14 | 10,743,427.0 | -2.90% |
| 2026-08 | $120.3 | $88.20 | $32.13 | 37,952,131.0 | +12.18% |
| 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% |
0.79%
자본화:
|
볼륨(24시간):