Stockscreener 앱 받기
45.12
2.93%
-1.36
Infineon Technologies AG ADR 주식 (IFNNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $45.52 | $43.39 | $2.13 | 259,454.0 | -2.93% |
| 2026-04-01 | $46.92 | $45.98 | $0.9425 | 163,626.0 | +2.81% |
| 2026-03-31 | $45.32 | $43.56 | $1.76 | 278,312.0 | +6.98% |
| 2026-03-30 | $43.78 | $41.92 | $1.86 | 272,287.0 | -0.80% |
| 2026-03-27 | $43.26 | $42.55 | $0.71 | 177,628.0 | -3.42% |
| 2026-03-26 | $45.39 | $44.11 | $1.28 | 231,135.0 | -3.63% |
| 2026-03-25 | $46.58 | $45.59 | $0.99 | 126,690.0 | +3.34% |
| 2026-03-24 | $45.00 | $43.50 | $1.50 | 127,001.0 | -1.31% |
| 2026-03-23 | $46.07 | $44.17 | $1.90 | 200,250.0 | +4.64% |
| 2026-03-20 | $44.74 | $42.59 | $2.15 | 269,522.0 | -1.27% |
| 2026-03-19 | $43.81 | $42.41 | $1.40 | 515,810.0 | -3.98% |
| 2026-03-18 | $46.34 | $44.88 | $1.45 | 558,541.0 | -1.55% |
| 2026-03-17 | $46.09 | $45.44 | $0.65 | 452,778.0 | +0.64% |
| 2026-03-16 | $46.18 | $45.26 | $0.92 | 770,720.0 | +0.44% |
| 2026-03-13 | $46.47 | $45.37 | $1.10 | 605,618.0 | -1.43% |
| 2026-03-12 | $47.22 | $45.44 | $1.78 | 716,601.0 | -4.54% |
| 2026-03-11 | $48.40 | $47.72 | $0.675 | 95,995.0 | +2.12% |
| 2026-03-10 | $48.53 | $47.28 | $1.25 | 190,816.0 | +1.09% |
| 2026-03-09 | $47.10 | $43.78 | $3.32 | 235,300.0 | +2.70% |
| 2026-03-06 | $46.37 | $45.36 | $1.01 | 188,216.0 | -7.32% |
| 2026-03-05 | $51.06 | $48.20 | $2.86 | 254,365.0 | -3.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $46.92 | $43.39 | $3.53 | 682,534.0 | -0.20% |
| 2026-03 | $51.50 | $41.92 | $9.58 | 6,636,980.0 | -18.79% |
| 2026-02 | $55.80 | $46.64 | $9.16 | 4,253,706.0 | +13.59% |
| 2026-01 | $52.75 | $44.61 | $8.14 | 6,016,273.0 | +11.44% |
Infineon Technologies AG ADR 주식 (IFNNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.88 | $40.90 | $3.98 | 7,531,061.0 | +4.81% |
| 2025-11 | $42.98 | $36.10 | $6.88 | 5,443,101.0 | +6.64% |
| 2025-10 | $41.00 | $36.81 | $4.19 | 3,267,925.0 | +1.36% |
| 2025-09 | $40.18 | $35.89 | $4.29 | 7,405,448.0 | -4.71% |
| 2025-08 | $43.39 | $38.62 | $4.77 | 3,539,202.0 | +4.30% |
| 2025-07 | $45.13 | $39.23 | $5.90 | 3,387,170.0 | -7.66% |
| 2025-06 | $42.61 | $38.17 | $4.44 | 4,849,714.0 | +9.18% |
| 2025-05 | $39.77 | $32.30 | $7.47 | 9,418,496.0 | +18.29% |
| 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 | $36.14 | $31.53 | $4.61 | 4,950,711.0 | +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% |
3.83%
0.91%
자본화:
|
볼륨(24시간):