Stockscreener 앱 받기
224.29
0.32%
-0.71
Sap Se Adr 주식 (SAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $229.5 | $221.9 | $7.68 | 4,742,486.0 | -0.32% |
| 2026-10-15 | $227.4 | $222.7 | $4.74 | 2,669,950.0 | +2.05% |
| 2026-10-14 | $221.8 | $218.4 | $3.34 | 1,685,143.0 | +0.34% |
| 2026-10-13 | $222.2 | $218.0 | $4.21 | 2,139,090.0 | +0.87% |
| 2026-10-12 | $221.2 | $215.7 | $5.52 | 2,391,183.0 | +1.43% |
| 2026-10-09 | $215.7 | $213.2 | $2.46 | 2,236,335.0 | +1.12% |
| 2026-10-08 | $213.3 | $205.9 | $7.40 | 2,254,606.0 | +1.08% |
| 2026-10-07 | $211.5 | $208.2 | $3.34 | 1,991,601.0 | -0.16% |
| 2026-10-06 | $213.7 | $210.1 | $3.62 | 1,645,161.0 | +1.31% |
| 2026-10-05 | $211.0 | $206.5 | $4.55 | 1,347,535.0 | -0.40% |
| 2026-10-02 | $210.3 | $206.4 | $3.95 | 1,412,446.0 | -1.05% |
| 2026-10-01 | $214.7 | $209.1 | $5.62 | 1,968,049.0 | +1.11% |
| 2026-09-30 | $211.6 | $208.2 | $3.31 | 2,439,334.0 | -1.12% |
| 2026-09-29 | $211.3 | $208.6 | $2.69 | 2,113,879.0 | +0.74% |
| 2026-09-28 | $210.4 | $203.2 | $7.19 | 2,055,473.0 | -0.65% |
| 2026-09-25 | $212.7 | $209.5 | $3.25 | 1,557,274.0 | +0.75% |
| 2026-09-24 | $210.7 | $207.5 | $3.23 | 1,166,713.0 | -0.72% |
| 2026-09-23 | $213.9 | $210.1 | $3.87 | 1,553,045.0 | -0.03% |
| 2026-09-22 | $214.4 | $207.7 | $6.68 | 1,765,711.0 | +0.70% |
| 2026-09-21 | $212.7 | $209.0 | $3.70 | 1,824,497.0 | -0.11% |
| 2026-09-18 | $213.1 | $209.3 | $3.79 | 1,890,031.0 | -1.97% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $229.5 | $205.9 | $23.63 | 26,483,585.0 | +7.58% |
| 2026-09 | $220.3 | $203.2 | $17.16 | 40,376,528.0 | -5.62% |
| 2026-08 | $223.3 | $188.7 | $34.55 | 53,288,661.0 | +20.26% |
| 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% |
4.84%
1.14%
자본화:
|
볼륨(24시간):