Stockscreener 앱 받기
1.84
2.22%
0.04
시간 외 거래:
1.80
-0.04
-2.17%
Saverone 2014 Ltd Adr 주식 (SVRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $1.97 | $1.79 | $0.1799 | 145,914.0 | +2.22% |
| 2025-09-03 | $1.85 | $1.76 | $0.0878 | 17,938.0 | -1.10% |
| 2025-09-02 | $1.88 | $1.81 | $0.07 | 13,351.0 | -2.93% |
| 2025-08-29 | $1.93 | $1.81 | $0.1177 | 24,818.0 | +1.35% |
| 2025-08-28 | $1.92 | $1.79 | $0.13 | 20,924.0 | -2.12% |
| 2025-08-27 | $1.95 | $1.80 | $0.15 | 33,637.0 | -4.06% |
| 2025-08-26 | $1.97 | $1.89 | $0.08 | 13,260.0 | +3.14% |
| 2025-08-25 | $2.01 | $1.90 | $0.1153 | 33,991.0 | -2.05% |
| 2025-08-22 | $2.03 | $1.89 | $0.14 | 48,017.0 | +0.52% |
| 2025-08-21 | $2.00 | $1.90 | $0.10 | 22,821.0 | -1.02% |
| 2025-08-20 | $1.98 | $1.90 | $0.075 | 35,215.0 | -1.51% |
| 2025-08-19 | $2.05 | $1.97 | $0.08 | 23,363.0 | -4.33% |
| 2025-08-18 | $2.15 | $1.93 | $0.2238 | 84,896.0 | +4.00% |
| 2025-08-15 | $2.04 | $1.95 | $0.0938 | 30,805.0 | -0.99% |
| 2025-08-14 | $2.06 | $1.90 | $0.16 | 42,071.0 | -1.94% |
| 2025-08-13 | $2.10 | $1.95 | $0.15 | 156,424.0 | +1.23% |
| 2025-08-12 | $2.04 | $1.96 | $0.079 | 31,323.0 | +2.26% |
| 2025-08-11 | $2.05 | $1.95 | $0.10 | 52,391.0 | -2.45% |
| 2025-08-08 | $2.05 | $1.97 | $0.08 | 13,199.0 | -0.97% |
| 2025-08-07 | $2.09 | $1.95 | $0.14 | 31,268.0 | +0.00% |
| 2025-08-06 | $2.14 | $2.02 | $0.1224 | 15,215.0 | +0.00% |
Saverone 2014 Ltd Adr 주식 (SVRE) 연도별 가격 이력
이 심층 분석에서는 Saverone 2014 Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SVRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Saverone 2014 Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Saverone 2014 Ltd Adr 주식 (SVRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.97 | $1.76 | $0.212 | 323,117.0 | -1.87% |
| 2025-08 | $2.20 | $1.79 | $0.41 | 906,717.0 | -14.38% |
| 2025-07 | $3.39 | $1.93 | $1.46 | 61,485,688.0 | -26.26% |
| 2025-06 | $5.69 | $2.10 | $3.59 | 64,155,943.3 | -20.80% |
| 2025-05 | $7.51 | $3.51 | $4.00 | 999,550.7 | -39.07% |
| 2025-04 | $11.94 | $4.62 | $7.32 | 8,304,814.3 | -31.61% |
| 2025-03 | $16.34 | $8.88 | $7.45 | 81,305.0 | -39.27% |
| 2025-02 | $25.46 | $11.52 | $13.94 | 460,699.9 | -29.26% |
| 2025-01 | $41.99 | $19.20 | $22.79 | 126,579.7 | -47.61% |
Saverone 2014 Ltd Adr 주식 (SVRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.58 | $34.79 | $28.79 | 285,973.5 | -2.80% |
| 2024-11 | $63.98 | $39.99 | $23.99 | 74,869.5 | -25.69% |
| 2024-10 | $106.5 | $55.43 | $51.11 | 148,265.2 | -40.34% |
| 2024-09 | $163.1 | $86.52 | $76.59 | 119,565.0 | -31.41% |
| 2024-08 | $231.7 | $136.4 | $95.30 | 49,260.6 | -39.34% |
| 2024-07 | $325.4 | $208.7 | $116.6 | 9,273.9 | -19.43% |
| 2024-06 | $511.1 | $273.5 | $237.5 | 3,030.2 | -27.27% |
| 2024-05 | $626.0 | $352.8 | $273.2 | 3,182.3 | -17.90% |
| 2024-04 | $943.0 | $424.7 | $518.3 | 1,624.8 | -49.25% |
| 2024-03 | $1,065.3 | $813.4 | $251.9 | 2,568.9 | +3.12% |
| 2024-02 | $1,079.6 | $556.5 | $523.1 | 5,387.0 | +15.32% |
| 2024-01 | $935.8 | $460.6 | $475.2 | 7,436.9 | +53.95% |
Saverone 2014 Ltd Adr 주식 (SVRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $719.8 | $237.5 | $482.3 | 63,061.3 | +74.53% |
| 2023-11 | $388.6 | $184.3 | $204.2 | 26,911.0 | +3.28% |
| 2023-10 | $647.8 | $264.2 | $383.7 | 3,355.8 | -51.12% |
| 2023-09 | $791.8 | $466.4 | $325.4 | 426.4 | -28.22% |
| 2023-08 | $950.2 | $748.6 | $201.5 | 413.0 | -9.52% |
| 2023-07 | $1,058.1 | $849.4 | $208.7 | 552.8 | -8.03% |
| 2023-06 | $1,230.9 | $935.8 | $295.1 | 6,595.4 | -10.46% |
| 2023-05 | $1,871.5 | $669.4 | $1,202.1 | 76,891.9 | +57.75% |
| 2023-04 | $878.1 | $678.4 | $199.7 | 609.3 | -16.39% |
| 2023-03 | $1,598.0 | $727.0 | $871.0 | 28,403.7 | -25.16% |
| 2023-02 | $1,331.7 | $950.2 | $381.5 | 787.0 | +3.33% |
| 2023-01 | $1,243.9 | $863.8 | $380.1 | 908.3 | +15.38% |
0.17%
자본화:
|
볼륨(24시간):