Stockscreener 앱 받기
287.59
0.77%
-2.22
시간 외 거래:
287.59
Sap Se Adr 주식 (SAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $291.0 | $287.4 | $3.60 | 1,298,373.0 | -0.77% |
| 2025-06-18 | $292.4 | $289.2 | $3.16 | 1,610,974.0 | -0.97% |
| 2025-06-17 | $296.7 | $292.4 | $4.31 | 727,424.0 | -1.08% |
| 2025-06-16 | $298.5 | $295.5 | $3.05 | 1,137,266.0 | +0.85% |
| 2025-06-13 | $296.2 | $292.4 | $3.77 | 1,444,659.0 | -2.78% |
| 2025-06-12 | $304.5 | $301.6 | $2.86 | 884,216.0 | +0.85% |
| 2025-06-11 | $303.6 | $298.2 | $5.33 | 1,869,098.0 | -1.71% |
| 2025-06-10 | $305.2 | $302.7 | $2.52 | 1,021,560.0 | -0.33% |
| 2025-06-09 | $306.2 | $300.9 | $5.29 | 1,128,636.0 | -1.41% |
| 2025-06-06 | $310.9 | $309.4 | $1.46 | 570,846.0 | +0.23% |
| 2025-06-05 | $311.4 | $307.7 | $3.69 | 665,498.0 | -0.07% |
| 2025-06-04 | $310.5 | $306.7 | $3.81 | 659,350.0 | +0.96% |
| 2025-06-03 | $307.2 | $303.3 | $3.95 | 1,256,281.0 | +0.57% |
| 2025-06-02 | $304.7 | $300.0 | $4.70 | 829,769.0 | +0.59% |
| 2025-05-30 | $303.5 | $299.4 | $4.11 | 1,188,218.0 | +2.00% |
| 2025-05-29 | $298.9 | $296.0 | $2.90 | 1,103,040.0 | -0.38% |
| 2025-05-28 | $299.4 | $296.8 | $2.58 | 1,069,071.0 | -1.25% |
| 2025-05-27 | $304.4 | $300.1 | $4.33 | 1,204,756.0 | +2.36% |
| 2025-05-23 | $296.2 | $292.1 | $4.11 | 1,408,948.0 | -1.66% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $311.4 | $287.4 | $23.96 | 16,402,323.0 | -5.04% |
| 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% |
Sap Se Adr 주식 (SAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $160.4 | $150.8 | $9.51 | 15,970,656.0 | -2.85% |
| 2023-11 | $159.4 | $134.2 | $25.19 | 14,017,537.0 | +18.75% |
| 2023-10 | $135.8 | $127.3 | $8.50 | 23,701,935.0 | +3.62% |
| 2023-09 | $141.4 | $126.7 | $14.63 | 15,383,708.0 | -7.42% |
| 2023-08 | $141.3 | $131.9 | $9.43 | 18,322,030.0 | +2.45% |
| 2023-07 | $145.1 | $131.1 | $13.99 | 23,355,639.0 | -0.34% |
| 2023-06 | $139.2 | $130.6 | $8.63 | 14,114,346.0 | +4.88% |
| 2023-05 | $137.3 | $128.8 | $8.55 | 21,316,073.0 | -3.57% |
| 2023-04 | $136.8 | $125.6 | $11.28 | 22,944,401.0 | +6.89% |
| 2023-03 | $126.8 | $113.0 | $13.77 | 18,156,388.0 | +11.18% |
| 2023-02 | $123.3 | $112.6 | $10.71 | 13,106,985.0 | -3.97% |
| 2023-01 | $118.8 | $103.3 | $15.52 | 21,541,532.0 | +14.87% |
0.44%
1.09%
자본화:
|
볼륨(24시간):