Stockscreener 앱 받기
226.43
0.25%
0.57
시간 외 거래:
226.43
Steris Plc 주식 (STE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $227.2 | $224.6 | $2.62 | 511,858.0 | +0.25% |
| 2025-05-08 | $228.1 | $223.3 | $4.74 | 509,834.0 | +0.37% |
| 2025-05-07 | $226.0 | $220.9 | $5.11 | 755,452.0 | +1.16% |
| 2025-05-06 | $225.0 | $221.1 | $3.91 | 1,167,223.0 | -0.82% |
| 2025-05-05 | $226.2 | $221.9 | $4.29 | 752,352.0 | -0.23% |
| 2025-05-02 | $225.7 | $221.9 | $3.77 | 745,600.0 | +1.16% |
| 2025-05-01 | $223.8 | $218.4 | $5.45 | 1,088,970.0 | -1.11% |
| 2025-04-30 | $226.2 | $221.2 | $4.98 | 1,463,311.0 | +0.31% |
| 2025-04-29 | $225.2 | $221.9 | $3.31 | 1,182,834.0 | -0.54% |
| 2025-04-28 | $227.2 | $223.7 | $3.58 | 610,377.0 | +0.12% |
| 2025-04-25 | $225.9 | $222.9 | $3.04 | 368,819.0 | -0.60% |
| 2025-04-24 | $227.3 | $223.8 | $3.57 | 333,628.0 | +1.11% |
| 2025-04-23 | $229.0 | $223.2 | $5.82 | 425,377.0 | +0.49% |
| 2025-04-22 | $223.5 | $220.2 | $3.32 | 297,136.0 | +1.82% |
| 2025-04-21 | $221.5 | $215.9 | $5.57 | 306,222.0 | -1.55% |
| 2025-04-17 | $224.5 | $220.2 | $4.34 | 451,297.0 | +1.00% |
| 2025-04-16 | $223.4 | $219.0 | $4.44 | 359,318.0 | -0.46% |
| 2025-04-15 | $224.8 | $220.0 | $4.79 | 342,202.0 | -1.33% |
| 2025-04-14 | $225.0 | $221.4 | $3.66 | 421,480.0 | +1.32% |
| 2025-04-11 | $222.8 | $214.2 | $8.56 | 459,313.0 | +1.83% |
| 2025-04-10 | $221.8 | $212.3 | $9.42 | 694,596.0 | -2.61% |
| 2025-04-09 | $223.5 | $204.9 | $18.57 | 1,012,203.0 | +6.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $228.1 | $218.4 | $9.71 | 6,043,147.0 | +0.75% |
| 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% |
Steris Plc 주식 (STE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $225.0 | $195.5 | $29.50 | 9,678,738.0 | +9.41% |
| 2023-11 | $218.9 | $195.5 | $23.43 | 10,990,516.0 | -4.31% |
| 2023-10 | $229.2 | $206.6 | $22.61 | 7,556,985.0 | -4.30% |
| 2023-09 | $233.6 | $216.3 | $17.34 | 7,116,393.0 | -4.43% |
| 2023-08 | $254.0 | $220.6 | $33.39 | 7,518,702.0 | +1.79% |
| 2023-07 | $234.2 | $214.5 | $19.62 | 8,070,669.0 | +0.25% |
| 2023-06 | $226.2 | $199.1 | $27.16 | 9,434,899.0 | +12.51% |
| 2023-05 | $212.8 | $185.2 | $27.59 | 10,712,042.0 | +6.06% |
| 2023-04 | $197.3 | $180.5 | $16.80 | 6,564,699.0 | -1.43% |
| 2023-03 | $191.4 | $173.2 | $18.18 | 12,137,002.0 | +1.73% |
| 2023-02 | $221.9 | $183.9 | $37.97 | 13,197,971.0 | -8.95% |
| 2023-01 | $208.8 | $184.2 | $24.65 | 8,388,076.0 | +11.81% |
1.95%
0.79%
자본화:
|
볼륨(24시간):