Stockscreener 앱 받기
174.71
0.91%
1.58
시간 외 거래:
173.96
-0.75
-0.43%
Sap Se Adr 주식 (SAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $180.0 | $174.6 | $5.41 | 4,424,846.0 | +0.91% |
| 2026-05-06 | $178.6 | $172.5 | $6.11 | 6,244,380.0 | +0.43% |
| 2026-05-05 | $173.1 | $168.9 | $4.21 | 2,941,353.0 | +0.57% |
| 2026-05-04 | $174.0 | $171.3 | $2.73 | 3,014,899.0 | +0.39% |
| 2026-05-01 | $173.8 | $169.5 | $4.31 | 2,919,608.0 | +0.75% |
| 2026-04-30 | $171.8 | $168.7 | $3.14 | 3,145,596.0 | -0.36% |
| 2026-04-29 | $171.6 | $169.1 | $2.49 | 3,332,510.0 | -1.95% |
| 2026-04-28 | $175.6 | $173.2 | $2.40 | 2,760,131.0 | +0.03% |
| 2026-04-27 | $177.1 | $173.2 | $3.83 | 3,327,076.0 | -1.04% |
| 2026-04-24 | $175.8 | $171.6 | $4.27 | 6,845,760.0 | +7.36% |
| 2026-04-23 | $168.3 | $162.0 | $6.29 | 7,166,955.0 | -6.19% |
| 2026-04-22 | $176.9 | $173.4 | $3.47 | 3,372,798.0 | -1.37% |
| 2026-04-21 | $180.7 | $176.2 | $4.45 | 3,125,961.0 | -1.40% |
| 2026-04-20 | $180.3 | $177.1 | $3.26 | 3,193,350.0 | -1.26% |
| 2026-04-17 | $188.5 | $180.1 | $8.44 | 6,646,838.0 | +2.15% |
| 2026-04-16 | $179.9 | $176.8 | $3.19 | 5,298,498.0 | +2.61% |
| 2026-04-15 | $173.8 | $170.2 | $3.66 | 2,684,613.0 | +3.03% |
| 2026-04-14 | $171.7 | $166.9 | $4.81 | 3,100,741.0 | -1.04% |
| 2026-04-13 | $169.8 | $162.7 | $7.14 | 3,309,280.0 | +3.97% |
| 2026-04-10 | $166.3 | $161.9 | $4.37 | 5,278,326.0 | -0.85% |
| 2026-04-09 | $166.4 | $160.7 | $5.73 | 5,260,396.0 | -2.77% |
| 2026-04-08 | $177.9 | $169.0 | $8.90 | 3,642,291.0 | -0.18% |
Sap Se Adr 주식 (SAP) 연도별 가격 이력
이 심층 분석에서는 Sap Se Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sap Se Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sap Se Adr 주식 (SAP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $180.0 | $168.9 | $11.12 | 23,969,932.0 | +3.08% |
| 2026-04 | $188.5 | $160.7 | $27.84 | 80,317,804.0 | -1.00% |
| 2026-03 | $202.2 | $163.8 | $38.48 | 66,797,802.0 | -15.04% |
| 2026-02 | $213.0 | $189.2 | $23.76 | 65,453,875.0 | +0.24% |
| 2026-01 | $255.9 | $195.1 | $60.78 | 53,940,010.0 | -17.24% |
Sap Se Adr 주식 (SAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $250.3 | $240.1 | $10.19 | 24,086,886.0 | +1.17% |
| 2025-11 | $265.9 | $233.5 | $32.37 | 26,904,838.0 | -7.02% |
| 2025-10 | $281.4 | $258.1 | $23.23 | 34,750,452.0 | -2.69% |
| 2025-09 | $273.1 | $248.3 | $24.80 | 42,197,767.0 | -1.82% |
| 2025-08 | $299.5 | $268.1 | $31.36 | 32,236,393.0 | -5.07% |
| 2025-07 | $313.3 | $282.0 | $31.28 | 27,964,423.0 | -5.72% |
| 2025-06 | $311.4 | $285.5 | $25.91 | 22,046,531.0 | +0.41% |
| 2025-05 | $304.4 | $286.0 | $18.39 | 25,807,458.0 | +3.65% |
| 2025-04 | $293.2 | $234.5 | $58.67 | 39,904,390.0 | +8.85% |
| 2025-03 | $287.7 | $254.4 | $33.29 | 28,820,957.0 | -2.39% |
| 2025-02 | $293.7 | $268.7 | $25.00 | 19,115,137.0 | -0.38% |
| 2025-01 | $280.5 | $240.7 | $39.84 | 21,615,498.0 | +12.12% |
Sap Se Adr 주식 (SAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $256.1 | $238.2 | $17.90 | 18,597,766.0 | +4.73% |
| 2024-11 | $240.4 | $227.5 | $12.85 | 16,010,304.0 | +1.69% |
| 2024-10 | $243.0 | $217.5 | $25.50 | 20,858,426.0 | +1.98% |
| 2024-09 | $231.1 | $210.4 | $20.75 | 15,052,610.0 | +4.27% |
| 2024-08 | $221.2 | $194.9 | $26.31 | 17,876,330.0 | +3.83% |
| 2024-07 | $214.9 | $196.1 | $18.80 | 18,065,804.0 | +4.90% |
| 2024-06 | $204.3 | $181.8 | $22.49 | 16,041,540.0 | +10.56% |
| 2024-05 | $197.0 | $179.2 | $17.83 | 15,412,798.0 | +0.68% |
| 2024-04 | $197.0 | $175.1 | $21.94 | 19,652,512.0 | -7.09% |
| 2024-03 | $199.3 | $186.6 | $12.72 | 13,185,786.0 | +3.81% |
| 2024-02 | $189.8 | $173.1 | $16.74 | 12,379,404.0 | +8.53% |
| 2024-01 | $176.6 | $148.4 | $28.22 | 18,792,466.0 | +11.97% |
7.00%
3.08%
자본화:
|
볼륨(24시간):