Stockscreener 앱 받기
270.44
0.25%
-0.67
시간 외 거래:
270.13
-0.31
-0.11%
Sap Se Adr 주식 (SAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $273.7 | $270.3 | $3.43 | 1,299,097.0 | -0.27% |
| 2025-08-22 | $272.5 | $268.3 | $4.19 | 1,449,984.0 | +0.71% |
| 2025-08-21 | $271.4 | $268.1 | $3.31 | 1,574,715.0 | -1.22% |
| 2025-08-20 | $273.5 | $270.3 | $3.15 | 1,248,647.0 | -0.62% |
| 2025-08-19 | $278.5 | $273.6 | $4.89 | 1,657,813.0 | -0.90% |
| 2025-08-18 | $276.8 | $275.5 | $1.29 | 1,723,973.0 | -0.41% |
| 2025-08-15 | $279.5 | $276.6 | $2.97 | 1,292,569.0 | -0.38% |
| 2025-08-14 | $279.9 | $278.1 | $1.75 | 954,502.0 | +0.03% |
| 2025-08-13 | $281.0 | $277.0 | $3.98 | 1,662,606.0 | +1.06% |
| 2025-08-12 | $276.2 | $268.7 | $7.54 | 5,248,428.0 | -3.95% |
| 2025-08-11 | $290.5 | $286.7 | $3.79 | 1,314,116.0 | -1.67% |
| 2025-08-08 | $293.0 | $289.6 | $3.39 | 1,159,469.0 | -1.13% |
| 2025-08-07 | $299.5 | $292.2 | $7.26 | 1,853,953.0 | +1.26% |
| 2025-08-06 | $292.1 | $287.9 | $4.16 | 1,135,613.0 | +2.31% |
| 2025-08-05 | $287.1 | $283.9 | $3.17 | 1,089,845.0 | +0.49% |
| 2025-08-04 | $284.4 | $281.9 | $2.46 | 1,076,758.0 | +0.28% |
| 2025-08-01 | $284.8 | $281.0 | $3.81 | 1,577,957.0 | -1.29% |
| 2025-07-31 | $290.7 | $285.6 | $5.12 | 1,322,131.0 | -1.31% |
| 2025-07-30 | $291.6 | $287.1 | $4.49 | 1,375,309.0 | +1.03% |
| 2025-07-29 | $288.6 | $285.8 | $2.78 | 1,520,910.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $299.5 | $268.1 | $31.36 | 28,619,142.0 | -5.70% |
| 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% |
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% |
0.21%
자본화:
|
볼륨(24시간):