Stockscreener 앱 받기
382.89
2.38%
8.89
Rheinmetall AG ADR 주식 (RNMBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $386.0 | $380.0 | $5.96 | 40,799.0 | +2.38% |
| 2025-08-13 | $375.2 | $368.6 | $6.62 | 35,058.0 | +2.37% |
| 2025-08-12 | $367.2 | $360.2 | $7.06 | 63,719.0 | +4.37% |
| 2025-08-11 | $362.4 | $345.0 | $17.43 | 152,870.0 | -6.90% |
| 2025-08-08 | $392.9 | $365.0 | $27.92 | 126,410.0 | -2.97% |
| 2025-08-07 | $392.7 | $381.3 | $11.42 | 91,286.0 | -6.10% |
| 2025-08-06 | $414.6 | $404.4 | $10.25 | 41,873.0 | +0.50% |
| 2025-08-05 | $411.0 | $406.9 | $4.08 | 35,515.0 | +0.67% |
| 2025-08-04 | $408.9 | $404.7 | $4.16 | 106,169.0 | +3.52% |
| 2025-08-01 | $397.8 | $389.5 | $8.22 | 54,037.0 | -0.25% |
| 2025-07-31 | $398.2 | $394.8 | $3.36 | 36,429.0 | +0.39% |
| 2025-07-30 | $399.0 | $391.0 | $8.00 | 46,864.0 | -1.86% |
| 2025-07-29 | $402.0 | $395.5 | $6.52 | 73,565.0 | +3.16% |
| 2025-07-28 | $394.9 | $387.5 | $7.39 | 91,113.0 | -4.59% |
| 2025-07-25 | $410.0 | $405.8 | $4.22 | 36,873.0 | -0.66% |
| 2025-07-24 | $413.5 | $408.2 | $5.30 | 32,325.0 | -2.36% |
| 2025-07-23 | $422.0 | $413.4 | $8.62 | 46,311.0 | +1.26% |
| 2025-07-22 | $414.8 | $404.7 | $10.11 | 36,386.0 | -1.73% |
| 2025-07-21 | $425.5 | $419.6 | $5.94 | 39,851.0 | -1.16% |
| 2025-07-18 | $432.9 | $425.0 | $7.90 | 67,108.0 | +0.10% |
| 2025-07-17 | $428.1 | $425.0 | $3.06 | 44,864.0 | +0.33% |
| 2025-07-16 | $425.9 | $418.0 | $7.86 | 41,024.0 | -0.22% |
Rheinmetall AG ADR 주식 (RNMBY) 연도별 가격 이력
이 심층 분석에서는 Rheinmetall AG ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RNMBY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rheinmetall AG ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rheinmetall AG ADR 주식 (RNMBY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $414.6 | $345.0 | $69.60 | 788,535.0 | -3.06% |
| 2025-07 | $439.4 | $387.5 | $51.90 | 1,209,338.0 | -6.51% |
| 2025-06 | $439.4 | $360.0 | $79.43 | 1,707,513.0 | -0.84% |
| 2025-05 | $434.5 | $335.5 | $99.01 | 3,460,551.0 | +25.87% |
| 2025-04 | $342.5 | $256.8 | $85.72 | 2,412,086.0 | +18.29% |
| 2025-03 | $318.4 | $219.6 | $98.78 | 3,935,183.0 | +31.29% |
| 2025-02 | $219.1 | $142.0 | $77.02 | 1,959,941.0 | +39.63% |
| 2025-01 | $157.7 | $122.6 | $35.09 | 982,645.0 | +23.35% |
Rheinmetall AG ADR 주식 (RNMBY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $139.6 | $125.9 | $13.70 | 447,574.0 | -2.86% |
| 2024-11 | $131.8 | $101.3 | $30.52 | 559,196.0 | +27.59% |
| 2024-10 | $115.1 | $101.9 | $13.22 | 492,770.0 | -4.83% |
| 2024-09 | $116.7 | $106.2 | $10.48 | 422,519.0 | -9.90% |
| 2024-08 | $124.7 | $102.7 | $22.02 | 351,513.0 | +9.73% |
| 2024-07 | $112.7 | $101.7 | $11.00 | 513,081.0 | +7.65% |
| 2024-06 | $116.5 | $101.1 | $15.42 | 523,129.0 | -11.32% |
| 2024-05 | $118.0 | $106.8 | $11.22 | 504,308.0 | +4.30% |
| 2024-04 | $121.8 | $106.6 | $15.27 | 640,641.0 | -2.42% |
| 2024-03 | $113.1 | $90.00 | $23.08 | 453,807.0 | +21.98% |
| 2024-02 | $92.39 | $69.97 | $22.42 | 425,387.0 | +31.14% |
| 2024-01 | $73.05 | $64.56 | $8.49 | 371,207.0 | +9.97% |
Rheinmetall AG ADR 주식 (RNMBY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.66 | $59.85 | $4.81 | 310,454.0 | +6.50% |
| 2023-11 | $63.84 | $57.03 | $6.80 | 240,295.0 | +4.51% |
| 2023-10 | $57.72 | $48.50 | $9.22 | 373,983.0 | +11.78% |
| 2023-09 | $56.60 | $51.45 | $5.15 | 195,391.0 | -5.41% |
| 2023-08 | $59.46 | $52.25 | $7.21 | 139,871.0 | -4.03% |
| 2023-07 | $58.26 | $52.40 | $5.86 | 206,812.0 | +3.42% |
| 2023-06 | $57.12 | $50.08 | $7.04 | 289,673.0 | +8.47% |
| 2023-05 | $59.31 | $49.80 | $9.51 | 425,492.0 | -13.40% |
| 2023-04 | $61.36 | $55.95 | $5.41 | 409,124.0 | -1.90% |
| 2023-03 | $59.94 | $50.30 | $9.64 | 345,468.0 | +16.87% |
| 2023-02 | $54.97 | $47.30 | $7.66 | 652,420.0 | +8.90% |
| 2023-01 | $49.95 | $41.63 | $8.32 | 429,593.0 | +17.31% |
5.44%
0.77%
자본화:
|
볼륨(24시간):