Stockscreener 앱 받기
12.76
4.08%
0.50
Naspers Ltd ADR 주식 (NPSNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $13.18 | $12.75 | $0.43 | 70,838.0 | +4.08% |
| 2025-12-09 | $12.26 | $12.18 | $0.084 | 79,110.0 | +0.00% |
| 2025-12-08 | $12.33 | $12.20 | $0.13 | 85,827.0 | -2.54% |
| 2025-12-05 | $12.65 | $12.51 | $0.14 | 159,610.0 | +1.04% |
| 2025-12-04 | $12.78 | $12.45 | $0.33 | 560,723.0 | +0.55% |
| 2025-12-03 | $12.50 | $12.20 | $0.30 | 438,494.0 | -0.54% |
| 2025-12-02 | $12.61 | $12.36 | $0.25 | 377,236.0 | -2.58% |
| 2025-12-01 | $12.94 | $12.59 | $0.35 | 124,854.0 | +1.59% |
| 2025-11-28 | $12.71 | $12.46 | $0.25 | 220,418.0 | -4.55% |
| 2025-11-26 | $13.50 | $13.12 | $0.38 | 141,561.0 | +0.00% |
| 2025-11-25 | $13.25 | $13.05 | $0.2045 | 44,737.0 | -1.20% |
| 2025-11-24 | $13.36 | $13.17 | $0.19 | 140,084.0 | -0.45% |
| 2025-11-21 | $13.45 | $13.20 | $0.25 | 93,489.0 | +0.53% |
| 2025-11-20 | $13.73 | $13.33 | $0.40 | 59,001.0 | -3.12% |
| 2025-11-19 | $13.92 | $13.70 | $0.22 | 146,786.0 | -1.15% |
| 2025-11-18 | $13.98 | $13.79 | $0.19 | 94,555.0 | -0.57% |
Naspers Ltd ADR 주식 (NPSNY) 연도별 가격 이력
이 심층 분석에서는 Naspers Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NPSNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Naspers Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Naspers Ltd ADR 주식 (NPSNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.18 | $12.18 | $1.00 | 1,896,692.0 | +1.43% |
| 2025-11 | $15.03 | $12.46 | $2.57 | 2,229,238.0 | -10.53% |
| 2025-10 | $15.15 | $13.41 | $1.74 | 4,281,566.0 | -3.21% |
| 2025-09 | $14.62 | $12.72 | $1.90 | 5,625,950.0 | +10.39% |
| 2025-08 | $13.50 | $11.98 | $1.52 | 2,883,690.0 | +6.63% |
| 2025-07 | $13.60 | $11.96 | $1.64 | 2,121,845.0 | -1.26% |
| 2025-06 | $12.50 | $11.51 | $0.986 | 2,436,005.0 | +8.43% |
| 2025-05 | $11.98 | $10.26 | $1.72 | 2,293,240.0 | +10.08% |
| 2025-04 | $10.65 | $8.34 | $2.31 | 5,836,590.0 | +5.08% |
| 2025-03 | $10.87 | $9.57 | $1.31 | 4,321,255.0 | +4.47% |
| 2025-02 | $10.83 | $8.24 | $2.59 | 5,238,555.0 | +13.44% |
| 2025-01 | $38.29 | $7.41 | $30.88 | 8,137,404.0 | -4.10% |
Naspers Ltd ADR 주식 (NPSNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.08 | $8.79 | $40.29 | 4,460,649.0 | -3.59% |
| 2024-11 | $9.77 | $8.91 | $0.8644 | 3,229,125.0 | -3.12% |
| 2024-10 | $48.68 | $9.14 | $39.54 | 4,725,120.0 | -1.99% |
| 2024-09 | $9.88 | $7.80 | $2.08 | 3,641,010.0 | +17.13% |
| 2024-08 | $8.36 | $7.20 | $1.16 | 4,049,265.0 | +6.59% |
| 2024-07 | $8.18 | $7.29 | $0.882 | 3,618,925.0 | -1.01% |
| 2024-06 | $8.55 | $7.68 | $0.8752 | 3,784,090.0 | -2.33% |
| 2024-05 | $8.97 | $7.61 | $1.36 | 4,381,070.0 | +4.56% |
| 2024-04 | $7.79 | $6.67 | $1.12 | 6,675,280.0 | +7.95% |
| 2024-03 | $7.11 | $6.20 | $0.908 | 5,964,995.0 | +8.08% |
| 2024-02 | $7.27 | $6.51 | $0.76 | 5,732,110.0 | -1.33% |
| 2024-01 | $6.89 | $5.93 | $0.954 | 4,907,140.0 | +0.00% |
Naspers Ltd ADR 주식 (NPSNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $34.03 | $30.64 | $3.39 | 328,553.0 | +3.25% |
| 2023-09 | $34.98 | $31.32 | $3.66 | 671,045.0 | -6.55% |
| 2023-08 | $39.10 | $33.34 | $5.76 | 850,170.0 | -13.41% |
| 2023-07 | $39.71 | $33.05 | $6.66 | 918,899.0 | +8.60% |
| 2023-06 | $36.30 | $30.96 | $5.34 | 1,182,399.0 | +19.50% |
| 2023-05 | $35.77 | $29.81 | $5.96 | 3,857,053.0 | -14.92% |
| 2023-04 | $37.20 | $32.94 | $4.26 | 739,400.0 | -3.30% |
| 2023-03 | $37.56 | $32.58 | $4.98 | 1,325,284.0 | +3.56% |
| 2023-02 | $39.46 | $33.83 | $5.63 | 1,112,641.0 | -8.65% |
| 2023-01 | $41.50 | $34.83 | $6.67 | 1,982,922.0 | +17.42% |
1.02%
6.78%
자본화:
|
볼륨(24시간):