Stockscreener 앱 받기
0.625
15.17%
-0.1118
시장 영업 전:
.67
0.045
+7.20%
Senseonics Holdings Inc 주식 (SENS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $0.725 | $0.62 | $0.105 | 8,866,721.0 | -15.17% |
| 2025-05-08 | $0.7481 | $0.695 | $0.0531 | 5,208,624.0 | +6.78% |
| 2025-05-07 | $0.69 | $0.6522 | $0.0378 | 1,630,090.0 | +4.55% |
| 2025-05-06 | $0.6832 | $0.65 | $0.0332 | 2,404,744.0 | -1.54% |
| 2025-05-05 | $0.729 | $0.6624 | $0.0666 | 3,656,361.0 | -5.59% |
| 2025-05-02 | $0.76 | $0.70 | $0.06 | 4,236,168.0 | -1.81% |
| 2025-05-01 | $0.76 | $0.7231 | $0.0369 | 1,555,196.0 | -2.90% |
| 2025-04-30 | $0.7447 | $0.705 | $0.0397 | 1,505,202.0 | -0.65% |
| 2025-04-29 | $0.7808 | $0.74 | $0.0408 | 2,551,301.0 | +3.88% |
| 2025-04-28 | $0.7543 | $0.705 | $0.0493 | 1,951,032.0 | -4.45% |
| 2025-04-25 | $0.76 | $0.7322 | $0.0278 | 1,975,083.0 | -2.15% |
| 2025-04-24 | $0.787 | $0.7295 | $0.0575 | 3,498,217.0 | +4.71% |
| 2025-04-23 | $0.7574 | $0.72 | $0.0374 | 3,720,233.0 | +6.36% |
| 2025-04-22 | $0.7076 | $0.6321 | $0.0755 | 7,822,017.0 | +15.50% |
| 2025-04-21 | $0.625 | $0.575 | $0.05 | 3,181,144.0 | +0.02% |
| 2025-04-17 | $0.6185 | $0.5881 | $0.0304 | 1,748,499.0 | +0.98% |
| 2025-04-16 | $0.61 | $0.585 | $0.025 | 1,516,278.0 | -1.70% |
| 2025-04-15 | $0.6199 | $0.592 | $0.0279 | 1,221,090.0 | -1.87% |
| 2025-04-14 | $0.63 | $0.5801 | $0.0499 | 2,188,414.0 | +2.87% |
Senseonics Holdings Inc 주식 (SENS) 연도별 가격 이력
이 심층 분석에서는 Senseonics Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SENS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Senseonics Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Senseonics Holdings Inc 주식 (SENS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.76 | $0.62 | $0.14 | 36,424,625.0 | -16.07% |
| 2025-04 | $0.787 | $0.50 | $0.287 | 64,976,285.0 | +13.50% |
| 2025-03 | $0.96 | $0.562 | $0.398 | 132,395,879.0 | -22.81% |
| 2025-02 | $1.40 | $0.7801 | $0.6199 | 181,196,396.0 | -11.53% |
| 2025-01 | $1.20 | $0.4255 | $0.7745 | 395,124,699.0 | +83.57% |
Senseonics Holdings Inc 주식 (SENS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6969 | $0.25 | $0.4469 | 286,361,643.0 | +76.59% |
| 2024-11 | $0.3619 | $0.2751 | $0.0868 | 104,232,779.0 | -7.95% |
| 2024-10 | $0.385 | $0.326 | $0.059 | 82,797,736.0 | -3.26% |
| 2024-09 | $0.568 | $0.32 | $0.248 | 143,548,642.0 | -10.13% |
| 2024-08 | $0.4301 | $0.365 | $0.0651 | 31,648,944.0 | -8.27% |
| 2024-07 | $0.4996 | $0.38 | $0.1196 | 34,836,483.0 | +6.32% |
| 2024-06 | $0.44 | $0.365 | $0.075 | 38,820,374.0 | -7.21% |
| 2024-05 | $0.5264 | $0.4168 | $0.1096 | 38,871,625.0 | -11.70% |
| 2024-04 | $0.5401 | $0.3838 | $0.1563 | 55,802,496.0 | -8.30% |
| 2024-03 | $0.645 | $0.53 | $0.115 | 43,777,753.0 | -24.36% |
| 2024-02 | $0.75 | $0.5251 | $0.2249 | 59,373,716.0 | +24.88% |
| 2024-01 | $0.58 | $0.501 | $0.079 | 42,648,391.0 | -1.39% |
Senseonics Holdings Inc 주식 (SENS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.735 | $0.567 | $0.168 | 63,423,045.0 | -3.41% |
| 2023-11 | $0.615 | $0.47 | $0.145 | 39,573,210.0 | +19.47% |
| 2023-10 | $0.5997 | $0.4606 | $0.1391 | 39,022,409.0 | -18.20% |
| 2023-09 | $0.6449 | $0.49 | $0.1549 | 94,864,969.0 | +18.83% |
| 2023-08 | $0.9097 | $0.50 | $0.4097 | 147,639,860.0 | -43.90% |
| 2023-07 | $1.05 | $0.7443 | $0.3057 | 105,265,278.0 | +18.71% |
| 2023-06 | $0.95 | $0.6328 | $0.3172 | 232,734,111.0 | +19.16% |
| 2023-05 | $0.8321 | $0.5505 | $0.2816 | 91,695,562.0 | +7.61% |
| 2023-04 | $0.709 | $0.54 | $0.169 | 81,079,848.0 | -16.18% |
| 2023-03 | $1.05 | $0.67 | $0.38 | 91,325,683.0 | -31.73% |
| 2023-02 | $1.27 | $0.961 | $0.309 | 45,546,683.0 | -7.96% |
| 2023-01 | $1.20 | $1.01 | $0.19 | 42,095,752.0 | +9.71% |
0.11%
0.79%
자본화:
|
볼륨(24시간):