Stockscreener 앱 받기
14.02
0.87%
0.1215
Vonovia SE ADR 주식 (VONOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $14.14 | $13.82 | $0.3162 | 94,041.0 | +0.87% |
| 2025-12-09 | $14.03 | $13.85 | $0.18 | 154,327.0 | -1.84% |
| 2025-12-08 | $14.50 | $14.02 | $0.48 | 175,116.0 | -4.32% |
| 2025-12-05 | $14.86 | $14.71 | $0.1475 | 69,353.0 | -0.20% |
| 2025-12-04 | $14.86 | $14.75 | $0.108 | 101,796.0 | -0.13% |
| 2025-12-03 | $14.90 | $14.72 | $0.18 | 98,816.0 | -0.40% |
| 2025-12-02 | $14.92 | $14.76 | $0.163 | 173,501.0 | +0.00% |
| 2025-12-01 | $15.01 | $14.86 | $0.15 | 242,599.0 | -1.45% |
| 2025-11-28 | $15.15 | $14.97 | $0.18 | 30,331.0 | -1.11% |
| 2025-11-26 | $15.30 | $14.50 | $0.80 | 124,612.0 | +1.80% |
| 2025-11-25 | $15.10 | $14.87 | $0.23 | 225,854.0 | -0.20% |
| 2025-11-24 | $15.13 | $14.80 | $0.33 | 230,802.0 | +0.27% |
| 2025-11-21 | $15.03 | $14.65 | $0.38 | 124,510.0 | +1.56% |
| 2025-11-20 | $14.95 | $14.75 | $0.20 | 115,817.0 | -1.20% |
| 2025-11-19 | $15.11 | $14.77 | $0.335 | 93,826.0 | +0.74% |
| 2025-11-18 | $15.00 | $14.42 | $0.578 | 127,739.0 | -0.93% |
Vonovia SE ADR 주식 (VONOY) 연도별 가격 이력
이 심층 분석에서는 Vonovia SE ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VONOY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vonovia SE ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vonovia SE ADR 주식 (VONOY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.01 | $13.82 | $1.19 | 1,109,549.0 | -7.33% |
| 2025-11 | $15.30 | $14.30 | $0.9994 | 2,446,832.0 | +0.71% |
| 2025-10 | $16.36 | $14.95 | $1.41 | 2,536,523.0 | -3.39% |
| 2025-09 | $15.90 | $14.96 | $0.9383 | 4,122,788.0 | -3.72% |
| 2025-08 | $16.86 | $15.54 | $1.32 | 1,622,233.0 | +4.40% |
| 2025-07 | $17.80 | $15.47 | $2.33 | 1,227,020.0 | -11.95% |
| 2025-06 | $17.72 | $16.25 | $1.47 | 928,747.0 | +7.26% |
| 2025-05 | $17.27 | $15.50 | $1.77 | 1,181,292.0 | -1.15% |
| 2025-04 | $16.66 | $12.96 | $3.70 | 2,261,271.0 | +23.11% |
| 2025-03 | $15.59 | $12.91 | $2.68 | 2,372,586.0 | -13.02% |
| 2025-02 | $15.92 | $14.65 | $1.27 | 868,377.0 | +1.81% |
| 2025-01 | $15.72 | $13.50 | $2.22 | 1,860,752.0 | +1.00% |
Vonovia SE ADR 주식 (VONOY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.91 | $14.77 | $2.14 | 1,327,827.0 | -7.92% |
| 2024-11 | $16.57 | $15.05 | $1.52 | 987,592.0 | +0.98% |
| 2024-10 | $18.73 | $16.01 | $2.72 | 807,512.0 | -10.15% |
| 2024-09 | $18.57 | $17.16 | $1.41 | 850,352.0 | +6.11% |
| 2024-08 | $17.67 | $15.09 | $2.58 | 1,118,782.0 | +11.20% |
| 2024-07 | $15.90 | $14.06 | $1.84 | 1,095,552.0 | +9.42% |
| 2024-06 | $16.14 | $13.81 | $2.33 | 933,810.0 | -9.08% |
| 2024-05 | $16.22 | $14.21 | $2.01 | 1,101,566.0 | +8.00% |
| 2024-04 | $14.94 | $12.84 | $2.10 | 1,397,431.0 | -2.24% |
| 2024-03 | $15.07 | $12.88 | $2.19 | 1,015,853.0 | +5.45% |
| 2024-02 | $15.54 | $13.64 | $1.90 | 945,139.0 | -10.46% |
| 2024-01 | $15.83 | $14.20 | $1.63 | 5,517,746.0 | -0.73% |
Vonovia SE ADR 주식 (VONOY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.95 | $13.98 | $1.97 | 1,248,036.0 | +13.08% |
| 2023-11 | $14.22 | $11.42 | $2.80 | 1,162,815.0 | +21.43% |
| 2023-10 | $12.30 | $10.38 | $1.92 | 2,722,434.0 | -4.03% |
| 2023-09 | $13.00 | $11.41 | $1.59 | 2,177,348.0 | -0.75% |
| 2023-08 | $12.07 | $10.35 | $1.72 | 5,786,263.0 | +3.27% |
| 2023-07 | $12.00 | $9.45 | $2.55 | 3,114,789.0 | +19.55% |
| 2023-06 | $10.24 | $8.93 | $1.31 | 3,939,116.0 | +6.17% |
| 2023-05 | $10.94 | $8.95 | $1.99 | 5,616,925.0 | -15.39% |
| 2023-04 | $10.85 | $8.99 | $1.86 | 4,427,974.0 | +15.47% |
| 2023-03 | $12.71 | $8.23 | $4.48 | 10,828,948.0 | -25.55% |
| 2023-02 | $15.47 | $12.52 | $2.95 | 1,649,481.0 | -10.87% |
| 2023-01 | $15.36 | $12.21 | $3.15 | 2,177,082.0 | +21.10% |
1.02%
8.26%
자본화:
|
볼륨(24시간):