Stockscreener 앱 받기
207.45
2.92%
-6.25
시간 외 거래:
207.45
Steris Plc 주식 (STE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $214.3 | $207.0 | $7.33 | 804,506.0 | -2.92% |
| 2026-05-07 | $216.3 | $195.1 | $21.14 | 557,781.0 | -0.35% |
| 2026-05-06 | $217.4 | $213.8 | $3.57 | 617,178.0 | +0.70% |
| 2026-05-05 | $214.1 | $209.6 | $4.48 | 566,825.0 | +0.34% |
| 2026-05-04 | $214.8 | $212.1 | $2.76 | 545,733.0 | -1.00% |
| 2026-05-01 | $218.3 | $214.4 | $3.94 | 678,931.0 | -1.14% |
| 2026-04-30 | $217.4 | $210.3 | $7.08 | 952,585.0 | +1.99% |
| 2026-04-29 | $219.1 | $211.4 | $7.64 | 810,427.0 | -3.23% |
| 2026-04-28 | $224.9 | $218.2 | $6.68 | 492,160.0 | -1.10% |
| 2026-04-27 | $223.0 | $220.6 | $2.35 | 477,076.0 | +0.18% |
| 2026-04-24 | $224.3 | $220.1 | $4.20 | 446,885.0 | -0.77% |
| 2026-04-23 | $227.3 | $220.7 | $6.61 | 432,801.0 | -0.01% |
| 2026-04-22 | $225.1 | $221.1 | $4.04 | 848,636.0 | +1.87% |
| 2026-04-21 | $227.9 | $219.1 | $8.73 | 1,203,827.0 | -3.07% |
| 2026-04-20 | $226.5 | $222.0 | $4.48 | 460,601.0 | +0.27% |
| 2026-04-17 | $227.8 | $219.4 | $8.45 | 600,245.0 | +2.65% |
| 2026-04-16 | $221.7 | $218.3 | $3.45 | 832,189.0 | -0.69% |
| 2026-04-15 | $226.5 | $220.6 | $5.91 | 839,294.0 | -1.48% |
| 2026-04-14 | $226.1 | $223.5 | $2.62 | 639,901.0 | -0.01% |
| 2026-04-13 | $224.8 | $220.8 | $4.09 | 527,275.0 | +1.02% |
Steris Plc 주식 (STE) 연도별 가격 이력
이 심층 분석에서는 Steris Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steris Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steris Plc 주식 (STE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $218.3 | $195.1 | $23.20 | 4,575,460.0 | -4.35% |
| 2026-04 | $227.9 | $210.3 | $17.54 | 13,254,422.0 | -1.92% |
| 2026-03 | $251.3 | $210.0 | $41.38 | 20,080,901.0 | -12.37% |
| 2026-02 | $268.7 | $226.4 | $42.33 | 20,444,740.0 | -3.90% |
| 2026-01 | $269.4 | $246.7 | $22.79 | 9,999,565.0 | +3.58% |
Steris Plc 주식 (STE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $266.7 | $249.9 | $16.78 | 12,281,515.0 | -4.06% |
| 2025-11 | $268.6 | $233.3 | $35.32 | 14,754,161.0 | +12.97% |
| 2025-10 | $249.4 | $232.2 | $17.25 | 13,562,356.0 | -4.74% |
| 2025-09 | $253.0 | $238.4 | $14.60 | 11,704,329.0 | +0.97% |
| 2025-08 | $252.5 | $220.6 | $31.91 | 11,375,425.0 | +8.20% |
| 2025-07 | $243.1 | $222.4 | $20.63 | 14,144,248.0 | -5.72% |
| 2025-06 | $245.0 | $234.1 | $10.92 | 10,789,726.0 | -2.03% |
| 2025-05 | $252.8 | $218.4 | $34.43 | 15,910,057.0 | +9.11% |
| 2025-04 | $229.0 | $204.9 | $24.11 | 13,172,878.0 | -0.84% |
| 2025-03 | $236.8 | $215.9 | $20.89 | 12,058,947.0 | +3.37% |
| 2025-02 | $227.4 | $214.2 | $13.16 | 8,712,180.0 | -0.63% |
| 2025-01 | $224.8 | $201.0 | $23.82 | 8,516,798.0 | +7.34% |
Steris Plc 주식 (STE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $220.3 | $202.7 | $17.56 | 10,348,517.0 | -6.38% |
| 2024-11 | $235.0 | $208.9 | $26.04 | 14,482,062.0 | -1.26% |
| 2024-10 | $241.8 | $219.7 | $22.17 | 10,426,757.0 | -8.53% |
| 2024-09 | $248.2 | $235.2 | $13.03 | 8,460,108.0 | +0.60% |
| 2024-08 | $243.4 | $227.2 | $16.16 | 9,211,702.0 | +0.98% |
| 2024-07 | $241.8 | $211.4 | $30.40 | 8,727,468.0 | +8.75% |
| 2024-06 | $230.8 | $213.6 | $17.13 | 9,020,909.0 | -1.50% |
| 2024-05 | $239.2 | $203.7 | $35.46 | 13,269,070.0 | +8.96% |
| 2024-04 | $224.5 | $197.8 | $26.64 | 12,018,907.0 | -9.01% |
| 2024-03 | $235.0 | $219.5 | $15.54 | 8,256,659.0 | -3.47% |
| 2024-02 | $238.5 | $210.0 | $28.51 | 9,499,659.0 | +6.38% |
| 2024-01 | $225.9 | $212.7 | $13.15 | 8,169,300.0 | -0.41% |
0.49%
0.18%
자본화:
|
볼륨(24시간):