Stockscreener 앱 받기
26.93
3.14%
0.80
Swedbank AB ADR 주식 (SWDBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $27.13 | $26.91 | $0.22 | 8,426.0 | +3.14% |
| 2025-05-16 | $26.26 | $25.62 | $0.64 | 9,832.0 | -0.03% |
| 2025-05-15 | $26.33 | $25.98 | $0.3466 | 14,112.0 | +2.42% |
| 2025-05-14 | $25.94 | $25.50 | $0.437 | 16,923.0 | -0.21% |
| 2025-05-13 | $25.73 | $25.41 | $0.32 | 23,583.0 | -0.38% |
| 2025-05-12 | $25.73 | $25.48 | $0.255 | 14,726.0 | +1.50% |
| 2025-05-09 | $25.62 | $25.18 | $0.445 | 11,654.0 | -0.24% |
| 2025-05-08 | $25.62 | $25.23 | $0.385 | 35,405.0 | -0.70% |
| 2025-05-07 | $25.99 | $25.47 | $0.5175 | 17,304.0 | +1.30% |
| 2025-05-06 | $25.51 | $25.11 | $0.40 | 49,454.0 | +0.20% |
| 2025-05-05 | $25.28 | $25.15 | $0.13 | 12,272.0 | +0.00% |
| 2025-05-02 | $25.28 | $24.99 | $0.2875 | 13,762.0 | +1.41% |
| 2025-05-01 | $25.24 | $24.56 | $0.68 | 27,892.0 | -0.28% |
| 2025-04-30 | $24.90 | $24.57 | $0.33 | 32,945.0 | +2.47% |
| 2025-04-29 | $24.61 | $24.16 | $0.45 | 20,277.0 | +2.71% |
| 2025-04-28 | $23.84 | $23.34 | $0.4968 | 23,490.0 | -0.38% |
| 2025-04-25 | $23.75 | $23.09 | $0.655 | 15,381.0 | +1.28% |
| 2025-04-24 | $23.45 | $23.07 | $0.38 | 14,784.0 | +2.27% |
| 2025-04-23 | $23.38 | $22.85 | $0.53 | 78,399.0 | -1.55% |
| 2025-04-22 | $23.71 | $22.97 | $0.7425 | 41,708.0 | +2.20% |
Swedbank AB ADR 주식 (SWDBY) 연도별 가격 이력
이 심층 분석에서는 Swedbank AB ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWDBY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Swedbank AB ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Swedbank AB ADR 주식 (SWDBY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $27.13 | $24.56 | $2.57 | 255,345.0 | +8.36% |
| 2025-04 | $24.90 | $19.16 | $5.74 | 969,465.0 | +10.07% |
| 2025-03 | $26.56 | $22.53 | $4.03 | 444,663.0 | -5.38% |
| 2025-02 | $24.75 | $21.23 | $3.52 | 383,087.0 | +9.57% |
| 2025-01 | $22.68 | $19.63 | $3.05 | 577,763.0 | +10.35% |
Swedbank AB ADR 주식 (SWDBY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.62 | $19.15 | $1.47 | 930,212.0 | +1.44% |
| 2024-11 | $20.99 | $18.71 | $2.28 | 911,460.0 | -3.73% |
| 2024-10 | $20.70 | $19.38 | $1.32 | 646,884.0 | -4.46% |
| 2024-09 | $21.94 | $20.79 | $1.15 | 201,445.0 | -0.47% |
| 2024-08 | $21.66 | $18.95 | $2.71 | 464,310.0 | -0.42% |
| 2024-07 | $21.50 | $19.69 | $1.81 | 355,634.0 | +4.02% |
| 2024-06 | $21.45 | $20.09 | $1.36 | 334,420.0 | -0.53% |
| 2024-05 | $20.80 | $19.14 | $1.66 | 269,228.0 | +8.74% |
| 2024-04 | $21.10 | $18.52 | $2.58 | 369,441.0 | -3.97% |
| 2024-03 | $22.84 | $19.80 | $3.04 | 220,811.0 | -9.17% |
| 2024-02 | $22.00 | $19.88 | $2.12 | 268,812.0 | +7.82% |
| 2024-01 | $20.70 | $18.66 | $2.04 | 205,527.0 | +0.97% |
Swedbank AB ADR 주식 (SWDBY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.34 | $18.47 | $1.87 | 203,734.0 | +10.09% |
| 2023-11 | $18.68 | $16.04 | $2.64 | 438,446.0 | +11.94% |
| 2023-10 | $19.16 | $15.80 | $3.36 | 414,143.0 | -10.91% |
| 2023-09 | $18.43 | $17.10 | $1.33 | 1,612,890.0 | +3.79% |
| 2023-08 | $18.57 | $17.14 | $1.43 | 1,081,708.0 | -3.50% |
| 2023-07 | $18.96 | $16.58 | $2.38 | 294,488.0 | +7.90% |
| 2023-06 | $17.58 | $15.50 | $2.08 | 865,403.0 | +10.63% |
| 2023-05 | $17.41 | $15.16 | $2.25 | 608,777.0 | -11.49% |
| 2023-04 | $18.10 | $16.10 | $2.00 | 977,746.0 | +6.06% |
| 2023-03 | $20.52 | $16.30 | $4.21 | 1,331,954.0 | -19.87% |
| 2023-02 | $21.08 | $18.88 | $2.20 | 960,912.0 | +6.42% |
| 2023-01 | $19.15 | $16.96 | $2.19 | 534,276.0 | +13.05% |
0.46%
0.28%
자본화:
|
볼륨(24시간):