Stockscreener 앱 받기
248.58
0.04%
0.10
시장 영업 전:
249.00
0.42
+0.17%
Steris Plc 주식 (STE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $248.9 | $246.4 | $2.48 | 548,217.0 | +0.04% |
| 2025-08-25 | $252.1 | $247.9 | $4.19 | 320,860.0 | -1.35% |
| 2025-08-22 | $252.5 | $247.8 | $4.69 | 374,155.0 | +1.77% |
| 2025-08-21 | $249.2 | $247.2 | $1.97 | 331,097.0 | -0.82% |
| 2025-08-20 | $251.3 | $247.4 | $3.89 | 462,648.0 | +0.78% |
| 2025-08-19 | $248.0 | $243.5 | $4.58 | 376,741.0 | +1.25% |
| 2025-08-18 | $246.8 | $244.3 | $2.51 | 319,718.0 | -0.41% |
| 2025-08-15 | $248.0 | $244.5 | $3.49 | 466,756.0 | -0.24% |
| 2025-08-14 | $246.8 | $244.3 | $2.56 | 447,132.0 | -0.38% |
| 2025-08-13 | $248.1 | $242.9 | $5.16 | 455,177.0 | +1.36% |
| 2025-08-12 | $243.9 | $241.3 | $2.62 | 334,788.0 | +0.89% |
| 2025-08-11 | $243.6 | $241.3 | $2.35 | 424,207.0 | -0.51% |
| 2025-08-08 | $244.2 | $236.8 | $7.42 | 863,791.0 | +2.80% |
| 2025-08-07 | $237.6 | $226.6 | $10.98 | 1,166,014.0 | +6.79% |
| 2025-08-06 | $224.4 | $220.6 | $3.86 | 721,560.0 | -1.19% |
| 2025-08-05 | $228.7 | $223.1 | $5.61 | 735,318.0 | -2.00% |
| 2025-08-04 | $228.9 | $226.3 | $2.62 | 590,152.0 | +0.69% |
| 2025-08-01 | $227.8 | $224.0 | $3.78 | 733,473.0 | +0.17% |
| 2025-07-31 | $230.0 | $226.1 | $3.92 | 700,702.0 | -1.21% |
| 2025-07-30 | $229.8 | $227.6 | $2.25 | 408,061.0 | +0.39% |
| 2025-07-29 | $228.7 | $225.9 | $2.83 | 438,323.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $252.5 | $220.6 | $31.91 | 10,220,021.0 | +9.75% |
| 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% |
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% |
0.86%
0.67%
자본화:
|
볼륨(24시간):