Stockscreener 앱 받기
124.10
0.87%
1.13
Northern Trust Corp 주식 (NTRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $124.2 | $121.8 | $2.43 | 196,304.0 | +0.92% |
| 2025-06-26 | $124.2 | $122.0 | $2.21 | 2,082,678.0 | -0.67% |
| 2025-06-25 | $124.2 | $118.5 | $5.62 | 4,307,047.0 | +4.76% |
| 2025-06-24 | $121.5 | $117.8 | $3.73 | 4,711,989.0 | -2.18% |
| 2025-06-23 | $123.3 | $117.7 | $5.59 | 15,631,859.0 | +8.01% |
| 2025-06-20 | $112.7 | $111.4 | $1.31 | 2,545,993.0 | +0.78% |
| 2025-06-18 | $113.1 | $109.4 | $3.73 | 2,392,132.0 | +1.23% |
| 2025-06-17 | $111.0 | $109.0 | $2.03 | 1,816,883.0 | -1.15% |
| 2025-06-16 | $111.3 | $108.4 | $2.89 | 1,838,080.0 | +2.93% |
| 2025-06-13 | $109.0 | $107.1 | $1.97 | 1,317,620.0 | -1.20% |
| 2025-06-12 | $109.3 | $107.2 | $2.11 | 1,000,235.0 | +0.57% |
| 2025-06-11 | $110.1 | $108.1 | $1.98 | 1,928,856.0 | -1.34% |
| 2025-06-10 | $110.8 | $108.1 | $2.73 | 2,421,064.0 | +1.08% |
| 2025-06-09 | $109.3 | $107.4 | $1.89 | 1,422,343.0 | +0.77% |
| 2025-06-06 | $108.0 | $106.9 | $1.16 | 1,197,624.0 | +1.35% |
| 2025-06-05 | $107.0 | $105.4 | $1.52 | 1,338,855.0 | +0.35% |
| 2025-06-04 | $107.4 | $106.1 | $1.36 | 1,021,623.0 | -0.89% |
| 2025-06-03 | $107.2 | $105.0 | $2.22 | 1,208,359.0 | +0.70% |
| 2025-06-02 | $106.6 | $105.1 | $1.56 | 1,063,613.0 | -0.40% |
| 2025-05-30 | $107.3 | $105.2 | $2.08 | 3,646,416.0 | -0.54% |
| 2025-05-29 | $107.6 | $106.2 | $1.37 | 1,409,193.0 | +0.52% |
| 2025-05-28 | $109.0 | $106.1 | $2.95 | 3,060,355.0 | -2.01% |
Northern Trust Corp 주식 (NTRS) 연도별 가격 이력
이 심층 분석에서는 Northern Trust Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Northern Trust Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Northern Trust Corp 주식 (NTRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $124.2 | $105.0 | $19.21 | 49,443,157.0 | +16.26% |
| 2025-05 | $109.0 | $93.42 | $15.61 | 32,880,714.0 | +13.58% |
| 2025-04 | $99.21 | $81.62 | $17.59 | 34,340,590.0 | -4.73% |
| 2025-03 | $111.9 | $95.05 | $16.87 | 26,743,189.0 | -10.50% |
| 2025-02 | $114.7 | $108.3 | $6.33 | 22,841,547.0 | -1.84% |
| 2025-01 | $114.2 | $98.42 | $15.79 | 23,505,739.0 | +9.55% |
Northern Trust Corp 주식 (NTRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $111.5 | $99.36 | $12.12 | 25,481,816.0 | -7.57% |
| 2024-11 | $111.9 | $99.07 | $12.80 | 21,175,976.0 | +10.58% |
| 2024-10 | $104.2 | $87.69 | $16.56 | 28,329,896.0 | +11.65% |
| 2024-09 | $92.81 | $85.63 | $7.19 | 22,558,683.0 | -1.29% |
| 2024-08 | $91.36 | $80.81 | $10.55 | 21,484,629.0 | +2.89% |
| 2024-07 | $92.46 | $82.53 | $9.93 | 28,101,728.0 | +5.56% |
| 2024-06 | $84.84 | $79.67 | $5.17 | 21,852,411.0 | -0.31% |
| 2024-05 | $87.52 | $80.42 | $7.10 | 21,920,025.0 | +2.25% |
| 2024-04 | $89.18 | $79.32 | $9.86 | 29,063,602.0 | -7.34% |
| 2024-03 | $89.25 | $79.30 | $9.95 | 40,898,436.0 | +8.27% |
| 2024-02 | $82.90 | $76.67 | $6.23 | 23,931,083.0 | +3.13% |
| 2024-01 | $86.77 | $79.46 | $7.31 | 29,740,972.0 | -5.62% |
Northern Trust Corp 주식 (NTRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.92 | $78.69 | $8.23 | 25,756,691.0 | +6.47% |
| 2023-11 | $79.82 | $65.75 | $14.07 | 26,192,062.0 | +20.24% |
| 2023-10 | $70.84 | $62.44 | $8.41 | 40,356,029.0 | -5.14% |
| 2023-09 | $78.14 | $67.83 | $10.31 | 24,324,956.0 | -8.66% |
| 2023-08 | $81.58 | $74.13 | $7.45 | 20,152,119.0 | -5.05% |
| 2023-07 | $82.44 | $70.12 | $12.32 | 37,131,282.0 | +8.07% |
| 2023-06 | $76.42 | $70.80 | $5.62 | 29,062,436.0 | +3.09% |
| 2023-05 | $78.57 | $69.54 | $9.03 | 26,104,970.0 | -7.98% |
| 2023-04 | $90.59 | $75.97 | $14.62 | 25,641,984.0 | -11.31% |
| 2023-03 | $95.82 | $80.62 | $15.20 | 32,467,000.0 | -7.49% |
| 2023-02 | $99.87 | $92.32 | $7.55 | 17,290,147.0 | -1.75% |
| 2023-01 | $100.2 | $88.50 | $11.75 | 25,379,931.0 | +9.58% |
0.47%
0.01%
자본화:
|
볼륨(24시간):