Stockscreener 앱 받기
10.71
2.73%
0.285
시간 외 거래:
10.71
Naspers Ltd ADR 주식 (NPSNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $10.82 | $10.65 | $0.1699 | 124,156.0 | +2.73% |
| 2026-05-18 | $10.51 | $10.35 | $0.16 | 96,680.0 | +0.34% |
| 2026-05-15 | $10.48 | $10.35 | $0.13 | 123,287.0 | +0.10% |
| 2026-05-14 | $10.55 | $10.38 | $0.17 | 212,052.0 | -3.53% |
| 2026-05-13 | $10.81 | $10.39 | $0.42 | 161,745.0 | +3.36% |
| 2026-05-12 | $10.41 | $10.17 | $0.24 | 234,583.0 | -4.06% |
| 2026-05-11 | $11.11 | $10.81 | $0.30 | 156,811.0 | -1.36% |
| 2026-05-08 | $11.27 | $10.88 | $0.3895 | 404,773.0 | -1.17% |
| 2026-05-07 | $11.35 | $11.12 | $0.23 | 186,933.0 | -0.98% |
| 2026-05-06 | $11.25 | $11.06 | $0.1948 | 192,784.0 | +5.10% |
| 2026-05-05 | $10.82 | $10.69 | $0.13 | 152,211.0 | -0.05% |
| 2026-05-04 | $10.90 | $10.62 | $0.28 | 112,349.0 | -1.38% |
| 2026-05-01 | $11.02 | $10.85 | $0.17 | 61,388.0 | -0.64% |
| 2026-04-30 | $10.93 | $10.75 | $0.18 | 71,421.0 | +2.63% |
| 2026-04-29 | $10.75 | $10.55 | $0.20 | 140,093.0 | -1.21% |
| 2026-04-28 | $10.87 | $10.73 | $0.14 | 172,858.0 | -2.00% |
| 2026-04-27 | $11.08 | $10.83 | $0.25 | 146,568.0 | -0.54% |
| 2026-04-24 | $11.10 | $10.95 | $0.15 | 85,817.0 | +1.66% |
| 2026-04-23 | $11.17 | $10.78 | $0.39 | 178,449.0 | -3.98% |
| 2026-04-22 | $11.46 | $11.26 | $0.20 | 101,012.0 | -1.74% |
| 2026-04-21 | $11.63 | $11.39 | $0.24 | 104,172.0 | -1.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.35 | $10.17 | $1.18 | 2,344,504.0 | -1.92% |
| 2026-04 | $11.97 | $10.26 | $1.71 | 3,038,087.0 | +4.60% |
| 2026-03 | $11.91 | $9.90 | $2.01 | 5,087,889.0 | -9.38% |
| 2026-02 | $12.52 | $11.01 | $1.51 | 4,108,869.0 | -7.02% |
| 2026-01 | $14.00 | $12.27 | $1.73 | 2,641,734.0 | -6.84% |
Naspers Ltd ADR 주식 (NPSNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.63 | $12.18 | $1.45 | 3,245,833.0 | +6.92% |
| 2025-11 | $15.03 | $12.46 | $2.57 | 2,229,238.0 | -10.53% |
| 2025-10 | $15.15 | $13.41 | $1.74 | 3,741,971.0 | -3.21% |
| 2025-09 | $14.62 | $12.72 | $1.90 | 2,812,975.0 | +10.39% |
| 2025-08 | $13.50 | $11.98 | $1.52 | 2,110,785.0 | +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 | $8.98 | $7.41 | $1.56 | 8,444,725.0 | -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% |
10.50%
2.67%
자본화:
|
볼륨(24시간):