Stockscreener 앱 받기
28.20
0.11%
0.03
시간 외 거래:
28.20
Sapiens International Corp Nv 주식 (SPNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $28.28 | $27.47 | $0.81 | 221,282.0 | +0.11% |
| 2025-05-02 | $28.21 | $27.54 | $0.67 | 143,808.0 | +3.11% |
| 2025-05-01 | $27.60 | $27.26 | $0.342 | 115,468.0 | -0.26% |
| 2025-04-30 | $27.50 | $26.98 | $0.51 | 142,269.0 | -0.90% |
| 2025-04-29 | $27.65 | $27.23 | $0.4232 | 110,036.0 | +1.13% |
| 2025-04-28 | $27.77 | $26.78 | $0.99 | 189,127.0 | -2.01% |
| 2025-04-25 | $27.90 | $27.37 | $0.53 | 131,862.0 | +0.83% |
| 2025-04-24 | $27.82 | $27.28 | $0.54 | 122,649.0 | +1.47% |
| 2025-04-23 | $27.48 | $26.89 | $0.59 | 186,817.0 | +3.41% |
| 2025-04-22 | $26.40 | $25.77 | $0.625 | 107,839.0 | +3.62% |
| 2025-04-21 | $26.03 | $25.12 | $0.9047 | 121,407.0 | -2.12% |
| 2025-04-17 | $26.24 | $25.85 | $0.39 | 131,941.0 | -0.15% |
| 2025-04-16 | $26.32 | $26.01 | $0.31 | 137,724.0 | -0.80% |
| 2025-04-15 | $26.39 | $25.90 | $0.49 | 94,718.0 | +0.42% |
| 2025-04-14 | $26.37 | $25.86 | $0.51 | 150,579.0 | +0.35% |
| 2025-04-11 | $26.18 | $25.17 | $1.01 | 94,262.0 | +1.40% |
| 2025-04-10 | $26.02 | $25.24 | $0.78 | 164,318.0 | -1.98% |
| 2025-04-09 | $26.51 | $24.11 | $2.40 | 205,216.0 | +9.53% |
| 2025-04-08 | $24.86 | $23.69 | $1.17 | 226,625.0 | -2.45% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $28.28 | $27.26 | $1.02 | 701,840.0 | +2.96% |
| 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% |
1.87%
0.13%
자본화:
|
볼륨(24시간):