Stockscreener 앱 받기
203.74
0.54%
1.09
시장 영업 전:
205.88
2.14
+1.05%
Sap Se Adr 주식 (SAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $204.4 | $200.4 | $4.07 | 3,907,634.0 | +0.54% |
| 2026-02-11 | $207.8 | $199.8 | $8.05 | 3,617,872.0 | -4.50% |
| 2026-02-10 | $213.0 | $210.4 | $2.53 | 3,609,652.0 | +0.86% |
| 2026-02-09 | $210.7 | $204.8 | $5.91 | 3,575,055.0 | +3.48% |
| 2026-02-06 | $203.5 | $199.7 | $3.78 | 3,048,483.0 | +3.00% |
| 2026-02-05 | $203.3 | $197.1 | $6.18 | 4,486,816.0 | -1.14% |
| 2026-02-04 | $200.2 | $189.2 | $10.98 | 6,627,385.0 | +1.21% |
| 2026-02-03 | $202.2 | $195.1 | $7.14 | 8,150,964.0 | -4.80% |
| 2026-02-02 | $207.5 | $203.6 | $3.92 | 6,255,367.0 | +3.08% |
| 2026-01-30 | $204.4 | $201.0 | $3.43 | 6,261,849.0 | +0.41% |
| 2026-01-29 | $201.4 | $195.1 | $6.32 | 9,476,101.0 | -15.20% |
| 2026-01-28 | $236.8 | $234.0 | $2.87 | 2,168,494.0 | +0.93% |
| 2026-01-27 | $237.9 | $232.3 | $5.59 | 2,014,444.0 | -2.49% |
| 2026-01-26 | $240.0 | $234.1 | $5.87 | 2,305,799.0 | +3.83% |
| 2026-01-23 | $234.8 | $228.8 | $6.02 | 4,044,780.0 | +2.09% |
| 2026-01-22 | $226.6 | $220.9 | $5.74 | 3,398,697.0 | +0.56% |
| 2026-01-21 | $226.5 | $221.7 | $4.75 | 3,153,604.0 | -0.80% |
| 2026-01-20 | $228.5 | $224.8 | $3.76 | 2,598,377.0 | -2.86% |
| 2026-01-16 | $235.0 | $231.9 | $3.09 | 1,856,111.0 | -0.95% |
| 2026-01-15 | $239.8 | $235.4 | $4.43 | 2,079,701.0 | -1.27% |
| 2026-01-14 | $245.9 | $236.7 | $9.25 | 2,205,835.0 | -3.33% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $213.0 | $189.2 | $23.76 | 47,186,862.0 | +1.34% |
| 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% |
0.23%
6.78%
자본화:
|
볼륨(24시간):