Stockscreener 앱 받기
266.79
0.59%
-1.36
Sap Se Adr 주식 (SAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $269.2 | $266.3 | $2.93 | 721,452.0 | -0.47% |
| 2025-03-27 | $269.2 | $264.8 | $4.38 | 590,132.0 | +0.06% |
| 2025-03-26 | $273.2 | $267.0 | $6.22 | 1,271,044.0 | -4.36% |
| 2025-03-25 | $280.4 | $278.1 | $2.31 | 703,006.0 | +1.63% |
| 2025-03-24 | $277.0 | $274.4 | $2.56 | 774,540.0 | +1.18% |
| 2025-03-21 | $272.8 | $268.6 | $4.19 | 1,270,080.0 | +0.31% |
| 2025-03-20 | $272.3 | $268.7 | $3.57 | 1,982,847.0 | +0.09% |
| 2025-03-19 | $272.9 | $267.2 | $5.68 | 1,600,445.0 | +0.30% |
| 2025-03-18 | $271.3 | $265.6 | $5.67 | 2,319,242.0 | +0.40% |
| 2025-03-17 | $270.5 | $265.6 | $4.97 | 1,458,368.0 | +2.15% |
| 2025-03-14 | $264.6 | $259.2 | $5.39 | 927,857.0 | +3.41% |
| 2025-03-13 | $258.5 | $254.4 | $4.05 | 1,551,632.0 | -3.38% |
| 2025-03-12 | $265.9 | $260.9 | $4.99 | 1,092,621.0 | +1.32% |
| 2025-03-11 | $264.5 | $258.9 | $5.60 | 1,524,405.0 | -0.24% |
| 2025-03-10 | $269.4 | $259.2 | $10.16 | 1,785,893.0 | -5.60% |
| 2025-03-07 | $279.8 | $273.4 | $6.42 | 2,681,607.0 | -0.91% |
| 2025-03-06 | $283.9 | $277.4 | $6.49 | 1,043,635.0 | -2.58% |
| 2025-03-05 | $287.7 | $282.7 | $5.04 | 1,359,854.0 | +2.75% |
| 2025-03-04 | $282.8 | $278.0 | $4.73 | 383,123.0 | -0.57% |
| 2025-03-03 | $287.3 | $279.4 | $7.87 | 1,911,357.0 | +2.05% |
| 2025-02-28 | $276.6 | $273.0 | $3.65 | 1,373,892.0 | +0.15% |
| 2025-02-27 | $283.4 | $274.2 | $9.19 | 1,319,091.0 | -3.95% |
| 2025-02-26 | $289.7 | $284.6 | $5.09 | 883,699.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $287.7 | $254.4 | $33.29 | 26,953,140.0 | -2.95% |
| 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% |
2.89%
자본화:
|
볼륨(24시간):