7.51
price up icon3.59%   0.26
after-market アフターアワーズ: 7.48 -0.03 -0.40%
loading

Peloton Interactive Inc (PTON) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-04 $7.99 $7.36 $0.63 36,988,887.0 +3.59%
2024-11-01 $8.76 $7.21 $1.55 43,747,906.0 -14.71%
2024-10-31 $8.92 $7.67 $1.25 115,049,773.0 +27.82%
2024-10-30 $6.90 $6.47 $0.43 24,186,958.0 -1.92%
2024-10-29 $6.79 $6.26 $0.53 17,736,311.0 +5.94%
2024-10-28 $6.49 $6.31 $0.18 14,663,714.0 +1.91%
2024-10-25 $6.39 $6.11 $0.28 14,337,875.0 +2.28%
2024-10-24 $6.39 $6.04 $0.345 18,107,062.0 -2.07%
2024-10-23 $6.32 $5.55 $0.77 33,544,128.0 +10.97%
2024-10-22 $5.88 $5.32 $0.57 18,607,167.0 +3.10%
2024-10-21 $5.91 $5.38 $0.53 12,889,766.0 -6.16%
2024-10-18 $6.18 $5.35 $0.835 29,760,585.0 +10.82%
2024-10-17 $5.31 $5.15 $0.1561 7,162,939.0 +0.19%
2024-10-16 $5.32 $5.15 $0.17 8,154,520.0 +0.96%
2024-10-15 $5.60 $5.10 $0.50 14,614,972.0 -3.52%
2024-10-14 $5.49 $4.75 $0.7398 20,649,869.0 +9.98%
2024-10-11 $4.94 $4.74 $0.20 7,520,050.0 +3.59%
2024-10-10 $4.76 $4.57 $0.19 6,082,806.0 +0.42%
2024-10-09 $4.92 $4.57 $0.35 7,242,009.0 +3.06%
2024-10-08 $4.67 $4.54 $0.1288 4,824,472.0 +0.00%

Peloton Interactive Inc (PTON) 株の年ごとの株価履歴

この詳細な分析では、Peloton Interactive Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPTON株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Peloton Interactive Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のPeloton Interactive Inc (PTON) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $8.76 $7.21 $1.55 117,725,680.0 -11.65%
2024-10 $8.92 $4.25 $4.67 427,333,011.0 +81.62%
2024-09 $5.25 $4.19 $1.06 243,837,005.0 +0.43%
2024-08 $5.26 $2.83 $2.43 512,477,013.0 +30.90%
2024-07 $4.04 $3.18 $0.86 222,582,261.0 +5.33%
2024-06 $3.99 $3.19 $0.80 230,666,490.0 -7.14%
2024-05 $4.81 $2.70 $2.11 569,307,053.0 +17.04%
2024-04 $4.37 $2.91 $1.46 251,161,873.0 -27.42%
2024-03 $4.96 $4.04 $0.92 210,810,322.0 -5.20%
2024-02 $5.30 $3.96 $1.34 334,397,821.0 -18.71%
2024-01 $7.24 $5.31 $1.93 366,511,070.0 -8.70%

2023年のPeloton Interactive Inc (PTON) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $6.67 $5.28 $1.39 210,548,381.0 +7.60%
2023-11 $6.03 $4.30 $1.73 244,248,300.0 +18.91%
2023-10 $5.54 $4.28 $1.26 223,189,086.0 -5.74%
2023-09 $6.71 $4.30 $2.41 256,804,011.0 -20.85%
2023-08 $9.71 $5.05 $4.67 267,744,290.0 -34.29%
2023-07 $9.87 $7.40 $2.47 182,320,062.0 +26.27%
2023-06 $9.82 $7.14 $2.68 247,807,436.0 +5.63%
2023-05 $9.19 $6.62 $2.57 251,582,857.0 -18.02%
2023-04 $12.02 $8.53 $3.49 137,226,775.0 -21.69%
2023-03 $14.36 $9.09 $5.27 226,519,567.0 -12.23%
2023-02 $17.83 $12.47 $5.35 325,103,014.0 -0.08%
2023-01 $13.37 $7.89 $5.48 239,881,910.0 +62.85%

2022年のPeloton Interactive Inc (PTON) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $13.35 $7.68 $5.67 241,954,993.0 -30.23%
2022-11 $12.02 $7.24 $4.78 281,877,807.0 +35.48%
2022-10 $9.42 $6.66 $2.76 343,670,296.0 +21.21%
2022-09 $11.08 $6.82 $4.26 272,638,894.0 -31.99%
2022-08 $14.32 $9.16 $5.16 462,694,291.0 +7.38%
2022-07 $11.40 $8.22 $3.18 233,527,671.0 +3.38%
2022-06 $14.31 $8.74 $5.57 233,418,688.0 -34.24%
2022-05 $18.86 $11.25 $7.61 348,275,235.0 -20.50%
2022-04 $27.95 $17.38 $10.57 174,581,835.0 -33.54%
2022-03 $32.14 $20.11 $12.03 239,053,518.0 -9.08%
2022-02 $40.35 $23.21 $17.14 700,965,269.0 +6.33%
2022-01 $37.68 $22.81 $14.87 626,824,119.0 -23.57%
$36.74
price up icon 3.73%
$53.00
price up icon 0.82%
$62.67
price up icon 1.08%
leisure FUN
$41.61
price up icon 2.44%
leisure LTH
$22.58
price up icon 0.18%
大文字化:     |  ボリューム (24 時間):