Stockscreener 앱 받기
212.15
2.13%
4.31
Sap Se Adr 주식 (SAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $213.0 | $209.5 | $3.46 | 1,703,036.0 | +2.14% |
| 2026-08-17 | $209.7 | $206.3 | $3.36 | 2,807,013.0 | -0.06% |
| 2026-08-14 | $214.4 | $207.6 | $6.82 | 2,680,357.0 | -0.63% |
| 2026-08-13 | $210.1 | $201.4 | $8.75 | 2,698,779.0 | +2.51% |
| 2026-08-12 | $206.8 | $202.5 | $4.25 | 1,739,950.0 | -2.64% |
| 2026-08-11 | $211.5 | $207.5 | $4.01 | 2,237,976.0 | +0.54% |
| 2026-08-10 | $209.3 | $203.7 | $5.62 | 2,952,369.0 | +1.16% |
| 2026-08-07 | $207.5 | $203.0 | $4.52 | 2,952,496.0 | +3.36% |
| 2026-08-06 | $199.6 | $194.9 | $4.62 | 3,060,318.0 | +1.08% |
| 2026-08-05 | $199.0 | $194.9 | $4.15 | 2,467,577.0 | +0.94% |
| 2026-08-04 | $195.8 | $190.6 | $5.25 | 2,852,828.0 | +3.08% |
| 2026-08-03 | $194.4 | $188.7 | $5.66 | 2,974,312.0 | +3.26% |
| 2026-07-31 | $184.1 | $177.9 | $6.13 | 2,906,411.0 | +1.54% |
| 2026-07-30 | $183.1 | $178.5 | $4.52 | 4,112,087.0 | -2.75% |
| 2026-07-29 | $188.9 | $181.3 | $7.56 | 5,958,251.0 | +3.81% |
| 2026-07-28 | $182.2 | $175.2 | $6.98 | 4,225,807.0 | +4.77% |
| 2026-07-27 | $173.4 | $167.7 | $5.67 | 4,496,231.0 | +6.88% |
| 2026-07-24 | $161.3 | $153.2 | $8.09 | 6,190,011.0 | +9.30% |
| 2026-07-23 | $150.2 | $145.0 | $5.26 | 4,347,763.0 | -1.59% |
| 2026-07-22 | $155.3 | $147.4 | $7.82 | 4,090,915.0 | -3.62% |
| 2026-07-21 | $157.2 | $154.3 | $2.91 | 3,127,375.0 | -2.53% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $214.4 | $188.7 | $25.66 | 31,127,011.0 | +15.58% |
| 2026-07 | $188.9 | $145.0 | $43.89 | 74,085,286.0 | +19.18% |
| 2026-06 | $196.4 | $148.1 | $48.33 | 60,054,990.0 | -15.23% |
| 2026-05 | $185.4 | $158.6 | $26.77 | 70,305,931.0 | +7.26% |
| 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% |
0.69%
3.83%
자본화:
|
볼륨(24시간):