Stockscreener 앱 받기
125.46
1.90%
2.34
시간 외 거래:
124.85
-0.61
-0.49%
Siemens AG ADR 주식 (SIEGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $125.6 | $124.9 | $0.75 | 146,921.0 | +1.90% |
| 2025-05-16 | $123.3 | $122.1 | $1.17 | 132,727.0 | -1.20% |
| 2025-05-15 | $124.6 | $123.4 | $1.20 | 372,788.0 | +0.61% |
| 2025-05-14 | $125.9 | $123.8 | $2.02 | 186,499.0 | -1.04% |
| 2025-05-13 | $126.4 | $124.2 | $2.12 | 221,363.0 | +1.12% |
| 2025-05-12 | $124.4 | $122.2 | $2.17 | 160,928.0 | +2.66% |
| 2025-05-09 | $121.2 | $120.4 | $0.86 | 125,292.0 | +0.55% |
| 2025-05-08 | $120.8 | $119.7 | $1.07 | 206,441.0 | +0.90% |
| 2025-05-07 | $119.7 | $118.1 | $1.55 | 207,720.0 | +0.45% |
| 2025-05-06 | $118.9 | $117.9 | $1.07 | 174,017.0 | -1.38% |
| 2025-05-05 | $120.4 | $119.4 | $1.07 | 219,896.0 | +0.40% |
| 2025-05-02 | $119.5 | $118.1 | $1.43 | 97,376.0 | +3.33% |
| 2025-05-01 | $117.3 | $115.3 | $1.99 | 208,896.0 | +0.31% |
| 2025-04-30 | $115.5 | $113.3 | $2.21 | 604,282.0 | -0.40% |
| 2025-04-29 | $115.9 | $114.6 | $1.28 | 163,194.0 | -1.56% |
| 2025-04-28 | $118.2 | $116.4 | $1.84 | 160,821.0 | -0.47% |
| 2025-04-25 | $118.5 | $116.7 | $1.82 | 138,798.0 | +3.06% |
| 2025-04-24 | $114.9 | $112.0 | $2.83 | 222,973.0 | +3.03% |
| 2025-04-23 | $112.9 | $110.8 | $2.10 | 246,724.0 | +1.60% |
| 2025-04-22 | $109.8 | $107.1 | $2.65 | 497,608.0 | +4.27% |
Siemens AG ADR 주식 (SIEGY) 연도별 가격 이력
이 심층 분석에서는 Siemens AG ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIEGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Siemens AG ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Siemens AG ADR 주식 (SIEGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $126.4 | $115.3 | $11.08 | 2,460,864.0 | +8.86% |
| 2025-04 | $118.5 | $94.55 | $23.92 | 7,638,775.0 | -0.11% |
| 2025-03 | $131.9 | $111.9 | $19.97 | 11,737,241.0 | +1.33% |
| 2025-02 | $119.2 | $102.5 | $16.74 | 4,832,439.0 | +6.56% |
| 2025-01 | $109.9 | $95.80 | $14.08 | 4,241,541.0 | +10.52% |
Siemens AG ADR 주식 (SIEGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $103.2 | $96.51 | $6.67 | 2,534,080.0 | +0.61% |
| 2024-11 | $102.0 | $91.57 | $10.46 | 3,127,267.0 | -0.04% |
| 2024-10 | $101.8 | $96.32 | $5.50 | 2,829,424.0 | -3.94% |
| 2024-09 | $103.0 | $88.33 | $14.67 | 2,400,912.0 | +7.29% |
| 2024-08 | $94.72 | $83.64 | $11.08 | 2,901,701.0 | +3.04% |
| 2024-07 | $100.7 | $90.51 | $10.23 | 3,493,357.0 | -1.98% |
| 2024-06 | $97.70 | $88.37 | $9.33 | 5,299,659.0 | -3.40% |
| 2024-05 | $102.8 | $91.68 | $11.13 | 3,040,019.0 | +3.16% |
| 2024-04 | $96.02 | $91.11 | $4.91 | 2,612,983.0 | -1.95% |
| 2024-03 | $102.0 | $92.83 | $9.14 | 2,537,765.0 | -3.47% |
| 2024-02 | $99.17 | $86.94 | $12.23 | 3,306,670.0 | +10.46% |
| 2024-01 | $92.33 | $85.56 | $6.77 | 2,470,323.0 | +0.00% |
Siemens AG ADR 주식 (SIEGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $73.56 | $69.28 | $4.28 | 1,527,203.0 | +0.27% |
| 2023-09 | $75.55 | $68.30 | $7.25 | 2,329,510.0 | -4.91% |
| 2023-08 | $82.87 | $72.53 | $10.34 | 3,775,769.0 | -11.93% |
| 2023-07 | $86.02 | $77.14 | $8.88 | 2,835,529.0 | +2.29% |
| 2023-06 | $91.34 | $81.50 | $9.84 | 2,739,563.0 | +1.60% |
| 2023-05 | $86.84 | $80.16 | $6.68 | 2,285,268.0 | -0.07% |
| 2023-04 | $82.20 | $75.00 | $7.20 | 2,566,684.0 | +1.49% |
| 2023-03 | $81.37 | $72.48 | $8.89 | 4,164,115.0 | +5.90% |
| 2023-02 | $81.43 | $74.70 | $6.73 | 2,634,415.0 | -2.10% |
| 2023-01 | $79.34 | $68.80 | $10.54 | 3,320,132.0 | +13.50% |
0.34%
3.19%
자본화:
|
볼륨(24시간):