Stockscreener 앱 받기
157.00
1.96%
3.015
Siemens AG ADR 주식 (SIEGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $157.2 | $155.6 | $1.57 | 184,738.0 | +1.96% |
| 2026-05-07 | $159.1 | $153.7 | $5.33 | 219,192.0 | -2.91% |
| 2026-05-06 | $158.8 | $156.3 | $2.50 | 238,151.0 | +4.02% |
| 2026-05-05 | $152.8 | $150.7 | $2.09 | 189,271.0 | +4.55% |
| 2026-05-04 | $149.8 | $144.8 | $5.00 | 201,550.0 | -1.95% |
| 2026-05-01 | $150.3 | $148.5 | $1.81 | 128,927.0 | +0.18% |
| 2026-04-30 | $148.5 | $145.4 | $3.12 | 169,948.0 | +3.96% |
| 2026-04-29 | $144.4 | $142.8 | $1.61 | 167,606.0 | -2.61% |
| 2026-04-28 | $148.2 | $146.5 | $1.66 | 184,698.0 | -0.74% |
| 2026-04-27 | $148.8 | $146.9 | $1.91 | 199,404.0 | +2.96% |
| 2026-04-24 | $143.6 | $141.2 | $2.43 | 150,821.0 | +1.36% |
| 2026-04-23 | $143.2 | $139.3 | $3.85 | 278,772.0 | -0.49% |
| 2026-04-22 | $143.0 | $141.2 | $1.74 | 227,057.0 | +1.02% |
| 2026-04-21 | $143.9 | $139.5 | $4.41 | 128,190.0 | -1.50% |
| 2026-04-20 | $143.9 | $142.1 | $1.80 | 217,452.0 | -1.51% |
| 2026-04-17 | $147.9 | $145.1 | $2.82 | 201,867.0 | +2.97% |
| 2026-04-16 | $142.1 | $140.2 | $1.92 | 167,439.0 | +0.60% |
| 2026-04-15 | $141.1 | $139.8 | $1.26 | 118,038.0 | +0.26% |
| 2026-04-14 | $140.9 | $139.7 | $1.22 | 216,706.0 | +2.68% |
| 2026-04-13 | $136.2 | $133.0 | $3.26 | 214,506.0 | +1.31% |
| 2026-04-10 | $136.6 | $133.8 | $2.76 | 126,622.0 | +1.00% |
| 2026-04-09 | $133.9 | $131.6 | $2.23 | 191,117.0 | -1.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $159.1 | $144.8 | $14.30 | 1,161,829.0 | +5.75% |
| 2026-04 | $148.8 | $118.8 | $30.03 | 4,767,556.0 | +21.82% |
| 2026-03 | $136.9 | $115.6 | $21.31 | 6,538,927.0 | -14.30% |
| 2026-02 | $161.8 | $138.1 | $23.74 | 3,993,149.0 | -6.02% |
| 2026-01 | $156.4 | $140.0 | $16.44 | 3,791,276.0 | +8.12% |
Siemens AG ADR 주식 (SIEGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $141.8 | $130.8 | $11.02 | 3,505,053.0 | +6.44% |
| 2025-11 | $146.9 | $124.6 | $22.29 | 2,893,328.0 | -6.39% |
| 2025-10 | $145.0 | $135.6 | $9.38 | 2,867,354.0 | +4.95% |
| 2025-09 | $136.2 | $129.5 | $6.75 | 2,654,053.0 | -2.79% |
| 2025-08 | $140.2 | $122.7 | $17.47 | 2,828,586.0 | +8.63% |
| 2025-07 | $136.4 | $126.0 | $10.36 | 3,385,865.0 | -0.79% |
| 2025-06 | $131.2 | $119.0 | $12.25 | 3,387,029.0 | +6.54% |
| 2025-05 | $126.5 | $115.3 | $11.21 | 4,001,136.0 | +4.95% |
| 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 | 4,832,339.0 | +6.56% |
| 2025-01 | $109.9 | $95.80 | $14.08 | 4,381,443.0 | +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% |
9.36%
0.27%
자본화:
|
볼륨(24시간):