Stockscreener 앱 받기
52.78
2.80%
-1.52
Airbus SE ADR - Level I 주식 (EADSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $53.08 | $52.40 | $0.676 | 252,347.0 | -2.80% |
| 2025-08-15 | $54.74 | $53.82 | $0.92 | 242,274.0 | +1.60% |
| 2025-08-14 | $53.59 | $53.03 | $0.56 | 246,473.0 | +1.28% |
| 2025-08-13 | $53.28 | $52.46 | $0.8171 | 492,099.0 | -0.04% |
| 2025-08-12 | $52.86 | $52.07 | $0.79 | 349,142.0 | +3.84% |
| 2025-08-11 | $51.17 | $50.72 | $0.45 | 262,390.0 | -0.90% |
| 2025-08-08 | $51.65 | $51.24 | $0.41 | 159,499.0 | -0.79% |
| 2025-08-07 | $52.02 | $51.37 | $0.65 | 187,024.0 | +0.17% |
| 2025-08-06 | $51.88 | $50.89 | $0.99 | 338,225.0 | +1.77% |
| 2025-08-05 | $50.90 | $50.17 | $0.73 | 286,854.0 | +1.87% |
| 2025-08-04 | $49.92 | $49.42 | $0.50 | 235,380.0 | +1.84% |
| 2025-08-01 | $49.29 | $48.42 | $0.87 | 416,968.0 | -2.69% |
| 2025-07-31 | $50.83 | $50.00 | $0.83 | 406,770.0 | +2.09% |
| 2025-07-30 | $51.62 | $49.13 | $2.49 | 687,081.0 | -4.47% |
| 2025-07-29 | $52.41 | $51.31 | $1.10 | 372,009.0 | +0.35% |
| 2025-07-28 | $52.14 | $51.20 | $0.94 | 1,081,934.0 | -3.24% |
| 2025-07-25 | $53.16 | $52.50 | $0.66 | 1,069,154.0 | -1.19% |
| 2025-07-24 | $54.02 | $53.40 | $0.6199 | 403,799.0 | -2.38% |
Airbus SE ADR - Level I 주식 (EADSY) 연도별 가격 이력
이 심층 분석에서는 Airbus SE ADR - Level I 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EADSY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airbus SE ADR - Level I 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airbus SE ADR - Level I 주식 (EADSY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $54.74 | $48.42 | $6.32 | 3,468,675.0 | +5.06% |
| 2025-07 | $55.00 | $49.13 | $5.87 | 11,701,396.0 | -4.05% |
| 2025-06 | $52.48 | $45.58 | $6.90 | 13,395,256.0 | +14.40% |
| 2025-05 | $46.68 | $43.05 | $3.63 | 13,159,264.0 | +6.27% |
| 2025-04 | $45.52 | $36.28 | $9.24 | 17,024,327.0 | -2.31% |
| 2025-03 | $47.50 | $43.69 | $3.81 | 15,608,172.0 | +1.66% |
| 2025-02 | $45.41 | $41.53 | $3.88 | 10,791,405.0 | +0.51% |
| 2025-01 | $43.93 | $39.48 | $4.45 | 6,240,746.0 | +8.32% |
Airbus SE ADR - Level I 주식 (EADSY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.09 | $38.90 | $3.19 | 6,844,965.0 | +2.82% |
| 2024-11 | $39.19 | $35.52 | $3.67 | 7,588,531.0 | +2.50% |
| 2024-10 | $39.50 | $34.46 | $5.04 | 8,466,587.0 | +4.16% |
| 2024-09 | $37.70 | $35.37 | $2.33 | 5,455,437.0 | -4.85% |
| 2024-08 | $39.48 | $35.36 | $4.12 | 5,198,358.0 | +1.56% |
| 2024-07 | $38.23 | $34.38 | $3.84 | 13,931,834.0 | +10.40% |
| 2024-06 | $42.40 | $34.10 | $8.30 | 12,394,320.0 | -19.42% |
| 2024-05 | $43.91 | $40.20 | $3.71 | 4,955,624.0 | +3.53% |
| 2024-04 | $46.78 | $40.87 | $5.91 | 7,042,210.0 | -11.09% |
| 2024-03 | $46.66 | $41.06 | $5.60 | 5,318,320.0 | +11.69% |
| 2024-02 | $41.67 | $38.91 | $2.76 | 5,240,810.0 | +4.11% |
| 2024-01 | $40.97 | $37.18 | $3.79 | 4,103,318.0 | +0.00% |
Airbus SE ADR - Level I 주식 (EADSY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $33.52 | $32.12 | $1.40 | 1,521,867.0 | -1.61% |
| 2023-09 | $36.70 | $32.26 | $4.44 | 2,732,720.0 | -8.75% |
| 2023-08 | $36.91 | $33.99 | $2.92 | 3,402,050.0 | -0.38% |
| 2023-07 | $37.80 | $35.07 | $2.73 | 3,509,786.0 | +1.85% |
| 2023-06 | $36.21 | $33.40 | $2.81 | 3,213,618.0 | +10.18% |
| 2023-05 | $35.30 | $32.52 | $2.78 | 5,100,524.0 | -6.39% |
| 2023-04 | $35.52 | $33.76 | $1.76 | 3,521,544.0 | +4.66% |
| 2023-03 | $33.55 | $30.55 | $3.00 | 3,686,259.0 | +2.39% |
| 2023-02 | $33.69 | $29.84 | $3.84 | 3,962,225.0 | +4.41% |
| 2023-01 | $32.96 | $30.02 | $2.94 | 6,312,560.0 | +5.60% |
3.16%
0.39%
자본화:
|
볼륨(24시간):