Stockscreener 앱 받기
17.98
1.41%
0.25
Pharming Group N V Adr 주식 (PHAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $18.12 | $17.18 | $0.94 | 58,789.0 | +1.41% |
| 2025-12-11 | $17.85 | $17.16 | $0.6888 | 15,758.0 | +1.43% |
| 2025-12-10 | $17.58 | $17.00 | $0.5799 | 8,893.0 | +2.76% |
| 2025-12-09 | $17.11 | $16.84 | $0.2665 | 6,319.0 | +0.12% |
| 2025-12-08 | $17.35 | $16.68 | $0.67 | 29,245.0 | +1.43% |
| 2025-12-05 | $17.17 | $16.46 | $0.7061 | 28,945.0 | -3.60% |
| 2025-12-04 | $17.67 | $16.20 | $1.47 | 46,212.0 | +9.90% |
| 2025-12-03 | $16.55 | $15.81 | $0.74 | 12,621.0 | -2.47% |
| 2025-12-02 | $16.52 | $15.76 | $0.7568 | 14,230.0 | -0.12% |
| 2025-12-01 | $17.14 | $16.17 | $0.975 | 22,075.0 | -7.26% |
| 2025-11-28 | $17.81 | $16.70 | $1.11 | 28,400.0 | -1.41% |
| 2025-11-26 | $17.86 | $17.31 | $0.55 | 10,121.0 | +4.06% |
| 2025-11-25 | $17.41 | $16.85 | $0.5563 | 5,116.0 | -0.37% |
| 2025-11-24 | $17.50 | $16.72 | $0.78 | 16,805.0 | +5.29% |
| 2025-11-21 | $16.64 | $16.25 | $0.3908 | 15,247.0 | +0.06% |
| 2025-11-20 | $16.83 | $16.11 | $0.7177 | 17,932.0 | +0.87% |
| 2025-11-19 | $16.70 | $15.91 | $0.7899 | 28,958.0 | +1.26% |
| 2025-11-18 | $16.37 | $15.81 | $0.5578 | 10,492.0 | -1.95% |
| 2025-11-17 | $17.13 | $16.22 | $0.91 | 25,447.0 | -3.47% |
| 2025-11-14 | $17.63 | $16.72 | $0.9143 | 17,183.0 | -4.60% |
Pharming Group N V Adr 주식 (PHAR) 연도별 가격 이력
이 심층 분석에서는 Pharming Group N V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pharming Group N V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pharming Group N V Adr 주식 (PHAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.12 | $15.76 | $2.36 | 301,876.0 | +2.74% |
| 2025-11 | $17.86 | $12.68 | $5.18 | 413,202.0 | +33.59% |
| 2025-10 | $16.29 | $13.03 | $3.26 | 237,524.0 | -9.66% |
| 2025-09 | $15.61 | $13.17 | $2.44 | 312,629.0 | -2.65% |
| 2025-08 | $17.08 | $10.55 | $6.53 | 282,443.0 | +34.07% |
| 2025-07 | $11.25 | $9.54 | $1.71 | 89,951.0 | +3.93% |
| 2025-06 | $12.61 | $10.23 | $2.38 | 90,945.0 | +0.85% |
| 2025-05 | $10.89 | $8.39 | $2.50 | 64,477.0 | +20.80% |
| 2025-04 | $8.85 | $7.50 | $1.35 | 87,436.0 | +4.89% |
| 2025-03 | $9.25 | $7.74 | $1.51 | 133,328.0 | -3.62% |
| 2025-02 | $9.65 | $7.95 | $1.70 | 108,970.0 | -0.91% |
| 2025-01 | $10.60 | $8.49 | $2.11 | 112,203.0 | -12.97% |
Pharming Group N V Adr 주식 (PHAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.07 | $7.36 | $3.71 | 157,327.0 | +31.97% |
| 2024-11 | $8.90 | $7.31 | $1.59 | 144,166.0 | -17.51% |
| 2024-10 | $9.56 | $7.67 | $1.89 | 174,449.0 | +8.00% |
| 2024-09 | $8.65 | $6.73 | $1.92 | 111,374.0 | +7.28% |
| 2024-08 | $8.35 | $7.20 | $1.15 | 131,812.0 | -7.68% |
| 2024-07 | $9.00 | $6.65 | $2.35 | 139,775.0 | -0.24% |
| 2024-06 | $10.00 | $6.97 | $3.03 | 164,275.0 | -8.74% |
| 2024-05 | $10.45 | $8.71 | $1.74 | 72,992.0 | -6.35% |
| 2024-04 | $11.30 | $9.27 | $2.03 | 57,943.0 | -9.87% |
| 2024-03 | $12.20 | $10.38 | $1.82 | 48,142.0 | -5.33% |
| 2024-02 | $13.20 | $10.74 | $2.46 | 58,037.0 | -10.20% |
| 2024-01 | $13.14 | $11.06 | $2.08 | 29,781.0 | +11.55% |
Pharming Group N V Adr 주식 (PHAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.40 | $9.99 | $2.41 | 36,480.0 | -1.04% |
| 2023-11 | $12.50 | $10.90 | $1.60 | 52,316.0 | -2.61% |
| 2023-10 | $12.56 | $9.70 | $2.86 | 78,031.0 | +4.04% |
| 2023-09 | $16.71 | $10.00 | $6.71 | 115,135.0 | -9.49% |
| 2023-08 | $12.92 | $11.64 | $1.28 | 41,331.0 | +4.96% |
| 2023-07 | $12.72 | $11.04 | $1.68 | 51,097.0 | +3.00% |
| 2023-06 | $12.75 | $10.82 | $1.93 | 39,807.0 | -2.92% |
| 2023-05 | $13.02 | $10.21 | $2.81 | 82,530.0 | +7.91% |
| 2023-04 | $13.16 | $10.15 | $3.01 | 218,175.0 | -17.63% |
| 2023-03 | $17.81 | $9.65 | $8.16 | 1,301,303.0 | +10.47% |
| 2023-02 | $14.76 | $10.31 | $4.45 | 97,976.0 | -8.60% |
| 2023-01 | $15.00 | $11.44 | $3.56 | 75,990.0 | +21.21% |
1.08%
0.91%
자본화:
|
볼륨(24시간):