Stockscreener 앱 받기
29.72
0.44%
0.13
시간 외 거래:
29.74
0.02
+0.07%
Sapiens International Corp Nv 주식 (SPNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $29.83 | $29.45 | $0.38 | 142,589.0 | +0.44% |
| 2025-06-05 | $29.73 | $29.31 | $0.42 | 147,031.0 | +1.37% |
| 2025-06-04 | $29.23 | $28.71 | $0.52 | 119,641.0 | +1.64% |
| 2025-06-03 | $28.75 | $28.36 | $0.385 | 79,054.0 | +0.42% |
| 2025-06-02 | $28.77 | $28.32 | $0.4535 | 92,491.0 | -0.35% |
| 2025-05-30 | $28.82 | $28.39 | $0.43 | 92,442.0 | +0.23% |
| 2025-05-29 | $28.84 | $28.18 | $0.66 | 144,976.0 | +1.76% |
| 2025-05-28 | $28.41 | $28.02 | $0.39 | 141,238.0 | +0.00% |
| 2025-05-27 | $28.32 | $27.88 | $0.44 | 132,158.0 | +1.92% |
| 2025-05-23 | $27.72 | $27.36 | $0.36 | 111,571.0 | -0.68% |
| 2025-05-22 | $28.02 | $27.63 | $0.39 | 122,765.0 | -0.36% |
| 2025-05-21 | $28.04 | $27.59 | $0.455 | 93,895.0 | -1.06% |
| 2025-05-20 | $28.38 | $27.89 | $0.49 | 102,701.0 | -0.42% |
| 2025-05-19 | $28.58 | $28.07 | $0.51 | 119,512.0 | -0.77% |
| 2025-05-16 | $28.70 | $28.00 | $0.70 | 120,960.0 | +0.11% |
| 2025-05-15 | $28.71 | $28.09 | $0.625 | 153,107.0 | +1.14% |
| 2025-05-14 | $28.72 | $28.09 | $0.63 | 146,829.0 | -0.70% |
| 2025-05-13 | $28.59 | $28.33 | $0.26 | 141,758.0 | +0.32% |
| 2025-05-12 | $29.04 | $27.99 | $1.05 | 228,382.0 | -0.32% |
| 2025-05-09 | $28.88 | $27.82 | $1.05 | 144,065.0 | +0.21% |
| 2025-05-08 | $29.90 | $28.10 | $1.80 | 281,592.0 | -2.51% |
Sapiens International Corp Nv 주식 (SPNS) 연도별 가격 이력
이 심층 분석에서는 Sapiens International Corp Nv 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sapiens International Corp Nv 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sapiens International Corp Nv 주식 (SPNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $29.83 | $28.32 | $1.51 | 723,395.0 | +3.55% |
| 2025-05 | $29.90 | $27.26 | $2.64 | 3,831,394.0 | +4.78% |
| 2025-04 | $27.90 | $23.69 | $4.21 | 3,185,712.0 | +1.11% |
| 2025-03 | $28.23 | $26.77 | $1.46 | 2,838,795.0 | -1.78% |
| 2025-02 | $28.93 | $25.26 | $3.67 | 3,121,530.0 | +0.80% |
| 2025-01 | $27.48 | $25.01 | $2.47 | 4,586,363.0 | +1.82% |
Sapiens International Corp Nv 주식 (SPNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.62 | $26.62 | $3.00 | 3,274,658.0 | -2.16% |
| 2024-11 | $39.98 | $26.82 | $13.17 | 4,311,393.0 | -25.89% |
| 2024-10 | $38.39 | $35.54 | $2.85 | 1,495,618.0 | -1.05% |
| 2024-09 | $37.53 | $34.50 | $3.03 | 1,692,286.0 | +2.42% |
| 2024-08 | $36.96 | $31.12 | $5.84 | 2,786,806.0 | -6.45% |
| 2024-07 | $41.22 | $33.72 | $7.50 | 4,292,440.0 | +14.65% |
| 2024-06 | $34.59 | $32.42 | $2.17 | 2,082,340.0 | +1.22% |
| 2024-05 | $35.33 | $29.51 | $5.82 | 3,126,485.0 | +8.83% |
| 2024-04 | $35.33 | $29.78 | $5.55 | 3,596,460.0 | -4.23% |
| 2024-03 | $32.33 | $29.15 | $3.18 | 2,308,734.0 | +4.52% |
| 2024-02 | $31.39 | $26.75 | $4.64 | 2,295,773.0 | +12.71% |
| 2024-01 | $28.72 | $26.34 | $2.38 | 1,947,614.0 | -5.67% |
Sapiens International Corp Nv 주식 (SPNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.63 | $25.41 | $4.22 | 2,037,998.0 | +12.48% |
| 2023-11 | $28.48 | $24.39 | $4.09 | 2,872,299.0 | +0.90% |
| 2023-10 | $28.91 | $24.50 | $4.41 | 2,883,706.0 | -10.31% |
| 2023-09 | $30.79 | $27.07 | $3.72 | 2,403,106.0 | -4.88% |
| 2023-08 | $30.81 | $27.00 | $3.81 | 3,554,647.0 | +10.95% |
| 2023-07 | $27.74 | $25.80 | $1.94 | 2,951,813.0 | +1.28% |
| 2023-06 | $27.52 | $24.58 | $2.94 | 3,151,572.0 | +7.09% |
| 2023-05 | $25.51 | $19.96 | $5.55 | 2,399,066.0 | +23.40% |
| 2023-04 | $21.62 | $19.91 | $1.71 | 1,629,857.0 | -7.32% |
| 2023-03 | $21.80 | $18.86 | $2.94 | 2,646,598.0 | +5.33% |
| 2023-02 | $23.76 | $19.46 | $4.30 | 1,944,497.0 | -9.00% |
| 2023-01 | $22.97 | $18.35 | $4.62 | 2,489,914.0 | +22.62% |
1.54%
자본화:
|
볼륨(24시간):