Stockscreener 앱 받기
134.56
1.64%
-2.24
시간 외 거래:
134.72
0.16
+0.12%
Siemens Energy 주식 (SMNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $141.8 | $134.6 | $7.25 | 185,833.0 | -1.64% |
| 2025-12-09 | $139.0 | $136.8 | $2.25 | 190,580.0 | -0.04% |
| 2025-12-08 | $137.0 | $134.9 | $2.07 | 147,524.0 | +0.15% |
| 2025-12-05 | $140.4 | $135.6 | $4.73 | 104,847.0 | +0.10% |
| 2025-12-04 | $136.8 | $134.0 | $2.80 | 121,672.0 | +2.02% |
| 2025-12-03 | $134.6 | $131.7 | $2.90 | 148,667.0 | -1.44% |
| 2025-12-02 | $136.1 | $134.2 | $1.87 | 127,254.0 | +3.93% |
| 2025-12-01 | $131.9 | $130.4 | $1.44 | 166,485.0 | -2.27% |
| 2025-11-28 | $134.6 | $133.2 | $1.35 | 70,856.0 | +2.99% |
| 2025-11-26 | $130.4 | $127.3 | $3.08 | 239,496.0 | +4.41% |
| 2025-11-25 | $124.5 | $119.0 | $5.49 | 192,289.0 | +1.20% |
| 2025-11-24 | $123.1 | $121.3 | $1.86 | 222,079.0 | +2.85% |
| 2025-11-21 | $121.0 | $115.6 | $5.35 | 292,779.0 | -3.30% |
| 2025-11-20 | $132.9 | $123.5 | $9.41 | 239,550.0 | -2.79% |
| 2025-11-19 | $129.1 | $125.8 | $3.36 | 243,804.0 | +2.25% |
| 2025-11-18 | $127.0 | $123.2 | $3.77 | 179,814.0 | -5.24% |
Siemens Energy 주식 (SMNEY) 연도별 가격 이력
이 심층 분석에서는 Siemens Energy 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMNEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Siemens Energy 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Siemens Energy 주식 (SMNEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $141.8 | $130.4 | $11.39 | 1,192,862.0 | +0.66% |
| 2025-11 | $134.6 | $115.6 | $18.94 | 4,287,672.0 | +7.35% |
| 2025-10 | $129.0 | $109.8 | $19.18 | 2,896,347.0 | +5.96% |
| 2025-09 | $117.5 | $97.46 | $20.07 | 4,901,736.0 | +10.77% |
| 2025-08 | $121.7 | $105.0 | $16.65 | 2,835,722.0 | -8.83% |
| 2025-07 | $117.7 | $102.5 | $15.13 | 2,517,612.0 | +0.44% |
| 2025-06 | $115.9 | $94.00 | $21.90 | 3,341,131.0 | +18.89% |
| 2025-05 | $98.64 | $77.80 | $20.84 | 4,550,818.0 | +26.17% |
| 2025-04 | $80.15 | $50.60 | $29.55 | 6,775,719.0 | +31.54% |
| 2025-03 | $69.07 | $51.90 | $17.17 | 7,146,375.0 | +3.23% |
| 2025-02 | $66.95 | $53.61 | $13.34 | 4,126,932.0 | -4.79% |
| 2025-01 | $63.46 | $50.00 | $13.46 | 8,117,297.0 | +14.23% |
Siemens Energy 주식 (SMNEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.26 | $50.83 | $5.43 | 5,006,065.0 | -2.66% |
| 2024-11 | $54.08 | $40.71 | $13.37 | 14,808,409.0 | +32.45% |
| 2024-10 | $41.66 | $36.18 | $5.48 | 898,882.0 | +11.01% |
| 2024-09 | $38.00 | $26.26 | $11.74 | 1,675,153.0 | +27.31% |
| 2024-08 | $29.11 | $24.56 | $4.55 | 529,877.0 | -0.21% |
| 2024-07 | $30.30 | $25.80 | $4.50 | 971,385.0 | +11.93% |
| 2024-06 | $27.77 | $24.38 | $3.39 | 444,935.0 | -4.56% |
| 2024-05 | $29.19 | $20.56 | $8.63 | 1,239,545.0 | +31.87% |
| 2024-04 | $20.83 | $18.18 | $2.65 | 1,209,401.0 | +12.11% |
| 2024-03 | $18.33 | $14.84 | $3.49 | 454,083.0 | +19.80% |
| 2024-02 | $15.64 | $14.09 | $1.55 | 354,976.0 | +2.41% |
| 2024-01 | $15.25 | $12.09 | $3.16 | 493,863.0 | +13.74% |
Siemens Energy 주식 (SMNEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.25 | $10.95 | $2.30 | 407,213.0 | +11.69% |
| 2023-11 | $13.08 | $8.63 | $4.45 | 1,167,290.0 | +31.69% |
| 2023-10 | $12.96 | $7.21 | $5.75 | 1,223,731.0 | -31.36% |
| 2023-09 | $14.19 | $12.50 | $1.69 | 417,198.0 | -8.70% |
| 2023-08 | $17.19 | $13.89 | $3.30 | 405,132.0 | -15.53% |
| 2023-07 | $17.86 | $16.08 | $1.79 | 425,822.0 | -4.74% |
| 2023-06 | $26.17 | $15.39 | $10.78 | 775,887.0 | -30.17% |
| 2023-05 | $26.44 | $23.50 | $2.94 | 213,814.0 | +3.72% |
| 2023-04 | $24.46 | $21.82 | $2.64 | 107,442.0 | +11.85% |
| 2023-03 | $21.98 | $18.16 | $3.82 | 248,709.0 | +8.54% |
| 2023-02 | $21.38 | $19.25 | $2.13 | 160,464.0 | -3.08% |
| 2023-01 | $21.19 | $18.56 | $2.63 | 285,306.0 | +11.12% |
1.02%
8.26%
자본화:
|
볼륨(24시간):