Stockscreener 앱 받기
37.39
1.08%
-0.4119
Infineon Technologies AG ADR 주식 (IFNNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $37.59 | $37.24 | $0.3485 | 237,999.0 | -1.08% |
| 2025-05-15 | $38.10 | $37.58 | $0.52 | 1,612,000.0 | -1.95% |
| 2025-05-14 | $39.12 | $38.33 | $0.79 | 234,264.0 | -0.26% |
| 2025-05-13 | $38.77 | $37.79 | $0.98 | 331,011.0 | +1.90% |
| 2025-05-12 | $38.06 | $37.38 | $0.68 | 321,792.0 | +6.75% |
| 2025-05-09 | $35.90 | $35.46 | $0.435 | 719,526.0 | +1.54% |
| 2025-05-08 | $35.28 | $34.51 | $0.775 | 256,870.0 | +1.53% |
| 2025-05-07 | $34.81 | $33.98 | $0.83 | 376,345.0 | +3.34% |
| 2025-05-06 | $33.55 | $33.25 | $0.30 | 164,392.0 | -2.34% |
| 2025-05-05 | $34.30 | $34.07 | $0.23 | 241,495.0 | +0.21% |
| 2025-05-02 | $34.29 | $33.93 | $0.36 | 129,250.0 | +2.31% |
| 2025-05-01 | $33.74 | $32.30 | $1.44 | 303,499.0 | +1.03% |
| 2025-04-30 | $33.08 | $32.13 | $0.95 | 141,483.0 | -1.46% |
| 2025-04-29 | $33.60 | $33.19 | $0.41 | 184,675.0 | -2.70% |
| 2025-04-28 | $34.63 | $33.87 | $0.76 | 493,763.0 | -0.28% |
| 2025-04-25 | $34.65 | $33.84 | $0.813 | 372,875.0 | +1.79% |
| 2025-04-24 | $33.88 | $33.10 | $0.78 | 310,060.0 | +8.35% |
| 2025-04-23 | $32.31 | $31.11 | $1.20 | 282,349.0 | +2.16% |
| 2025-04-22 | $30.81 | $30.09 | $0.7175 | 357,151.0 | +3.38% |
| 2025-04-21 | $30.46 | $29.22 | $1.24 | 449,045.0 | -2.34% |
| 2025-04-17 | $30.52 | $30.18 | $0.34 | 332,957.0 | +1.03% |
| 2025-04-16 | $30.48 | $29.60 | $0.88 | 448,589.0 | -1.80% |
Infineon Technologies AG ADR 주식 (IFNNY) 연도별 가격 이력
이 심층 분석에서는 Infineon Technologies AG ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFNNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Infineon Technologies AG ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Infineon Technologies AG ADR 주식 (IFNNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $39.12 | $32.30 | $6.82 | 4,928,443.0 | +13.41% |
| 2025-04 | $34.65 | $25.80 | $8.85 | 13,464,051.0 | -0.45% |
| 2025-03 | $40.18 | $32.47 | $7.71 | 17,196,936.0 | -9.41% |
| 2025-02 | $41.11 | $31.44 | $9.67 | 4,178,801.0 | +11.63% |
| 2025-01 | $35.90 | $31.53 | $4.37 | 4,825,071.0 | +0.99% |
Infineon Technologies AG ADR 주식 (IFNNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.42 | $32.00 | $3.42 | 5,936,553.0 | +0.68% |
| 2024-11 | $33.38 | $30.06 | $3.32 | 5,005,418.0 | +2.69% |
| 2024-10 | $34.63 | $31.33 | $3.30 | 6,795,874.0 | -9.88% |
| 2024-09 | $36.53 | $31.26 | $5.27 | 5,145,555.0 | -3.86% |
| 2024-08 | $36.67 | $31.73 | $4.94 | 8,149,518.0 | +4.55% |
| 2024-07 | $39.54 | $32.90 | $6.64 | 3,767,387.0 | -5.16% |
| 2024-06 | $41.84 | $35.91 | $5.93 | 7,079,248.0 | -8.47% |
| 2024-05 | $41.76 | $33.56 | $8.20 | 7,918,608.0 | +15.89% |
| 2024-04 | $36.76 | $31.64 | $5.12 | 4,576,709.0 | +2.09% |
| 2024-03 | $38.51 | $33.26 | $5.25 | 3,495,380.0 | -5.74% |
| 2024-02 | $37.62 | $34.21 | $3.41 | 6,459,784.0 | -1.23% |
| 2024-01 | $40.62 | $35.04 | $5.58 | 4,396,769.0 | +0.00% |
Infineon Technologies AG ADR 주식 (IFNNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $35.08 | $32.41 | $2.67 | 1,310,745.0 | +4.40% |
| 2023-09 | $36.24 | $32.03 | $4.21 | 3,007,066.0 | -7.55% |
| 2023-08 | $43.62 | $34.23 | $9.39 | 3,412,619.0 | -18.53% |
| 2023-07 | $44.46 | $38.09 | $6.37 | 1,837,413.0 | +6.56% |
| 2023-06 | $42.69 | $37.30 | $5.39 | 3,476,425.0 | +10.63% |
| 2023-05 | $39.10 | $35.33 | $3.77 | 3,750,605.0 | +2.64% |
| 2023-04 | $40.51 | $34.76 | $5.75 | 3,796,622.0 | -11.13% |
| 2023-03 | $41.40 | $34.62 | $6.78 | 4,445,137.0 | +15.61% |
| 2023-02 | $40.05 | $32.51 | $7.54 | 3,313,173.0 | -1.31% |
| 2023-01 | $37.45 | $30.40 | $7.05 | 3,799,201.0 | +19.07% |
0.58%
5.72%
자본화:
|
볼륨(24시간):