Stockscreener 앱 받기
105.42
0.02%
0.02
Altair Engineering Inc 주식 (ALTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $105.8 | $105.4 | $0.38 | 372,377.0 | +0.02% |
| 2024-11-26 | $106.2 | $105.3 | $0.83 | 416,922.0 | -0.44% |
| 2024-11-25 | $105.9 | $104.9 | $0.97 | 889,464.0 | +0.64% |
| 2024-11-22 | $105.2 | $104.3 | $0.95 | 776,912.0 | +0.81% |
| 2024-11-21 | $104.7 | $104.2 | $0.46 | 915,401.0 | -0.02% |
| 2024-11-20 | $104.9 | $104.2 | $0.69 | 840,525.0 | +0.12% |
| 2024-11-19 | $104.2 | $103.7 | $0.51 | 1,586,745.0 | +0.37% |
| 2024-11-18 | $104.0 | $103.7 | $0.30 | 1,211,091.0 | +0.12% |
| 2024-11-15 | $104.0 | $103.5 | $0.49 | 1,141,573.0 | +0.03% |
| 2024-11-14 | $104.0 | $103.7 | $0.33 | 707,440.0 | -0.10% |
| 2024-11-13 | $104.0 | $103.8 | $0.285 | 998,394.0 | -0.17% |
| 2024-11-12 | $104.0 | $103.8 | $0.29 | 989,478.0 | +0.00% |
| 2024-11-11 | $104.0 | $103.7 | $0.35 | 1,115,792.0 | +0.34% |
| 2024-11-08 | $104.1 | $103.6 | $0.47 | 2,126,261.0 | -0.30% |
| 2024-11-07 | $104.5 | $103.7 | $0.75 | 2,389,353.0 | -0.03% |
| 2024-11-06 | $105.5 | $103.0 | $2.45 | 3,730,196.0 | -0.51% |
| 2024-11-05 | $104.7 | $103.9 | $0.82 | 3,205,272.0 | +0.51% |
| 2024-11-04 | $104.2 | $103.8 | $0.405 | 1,615,629.0 | -0.01% |
| 2024-11-01 | $104.5 | $103.8 | $0.615 | 2,286,929.0 | +0.01% |
| 2024-10-31 | $104.9 | $103.5 | $1.41 | 6,324,831.0 | -4.27% |
| 2024-10-30 | $110.6 | $107.7 | $2.94 | 862,520.0 | -1.84% |
| 2024-10-29 | $113.1 | $102.0 | $11.08 | 1,562,653.0 | +8.50% |
Altair Engineering Inc 주식 (ALTR) 연도별 가격 이력
이 심층 분석에서는 Altair Engineering Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altair Engineering Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altair Engineering Inc 주식 (ALTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $106.2 | $103.0 | $3.18 | 27,688,131.0 | +1.38% |
| 2024-10 | $113.1 | $91.27 | $21.85 | 17,770,501.0 | +8.88% |
| 2024-09 | $97.82 | $84.09 | $13.73 | 6,272,478.0 | +5.70% |
| 2024-08 | $92.25 | $75.71 | $16.54 | 9,705,250.0 | +2.26% |
| 2024-07 | $101.4 | $86.39 | $15.00 | 8,993,615.0 | -9.91% |
| 2024-06 | $100.8 | $84.69 | $16.10 | 21,019,708.0 | +12.31% |
| 2024-05 | $93.69 | $77.41 | $16.28 | 7,475,042.0 | +8.55% |
| 2024-04 | $86.98 | $80.00 | $6.98 | 7,597,833.0 | -6.62% |
| 2024-03 | $87.69 | $78.37 | $9.32 | 7,406,952.0 | +1.26% |
| 2024-02 | $92.92 | $82.50 | $10.42 | 9,731,417.0 | +0.07% |
| 2024-01 | $88.99 | $75.98 | $13.01 | 9,235,394.0 | +1.03% |
Altair Engineering Inc 주식 (ALTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.92 | $70.07 | $14.85 | 7,792,040.0 | +16.13% |
| 2023-11 | $74.60 | $57.59 | $17.01 | 7,594,594.0 | +16.65% |
| 2023-10 | $68.08 | $59.02 | $9.06 | 6,600,145.0 | -0.70% |
| 2023-09 | $67.66 | $60.00 | $7.66 | 4,238,377.0 | -5.90% |
| 2023-08 | $74.98 | $60.03 | $14.95 | 6,225,541.0 | -11.29% |
| 2023-07 | $76.48 | $71.36 | $5.12 | 4,157,179.0 | -1.19% |
| 2023-06 | $78.49 | $70.89 | $7.60 | 6,904,283.0 | +3.42% |
| 2023-05 | $76.14 | $65.56 | $10.58 | 6,544,149.0 | +6.20% |
| 2023-04 | $72.66 | $68.30 | $4.36 | 4,789,758.0 | -4.24% |
| 2023-03 | $72.51 | $61.74 | $10.77 | 8,745,692.0 | +12.57% |
| 2023-02 | $65.25 | $53.35 | $11.90 | 7,030,358.0 | +20.64% |
| 2023-01 | $54.01 | $45.05 | $8.96 | 4,530,889.0 | +16.78% |
Altair Engineering Inc 주식 (ALTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $50.37 | $43.68 | $6.69 | 5,689,192.0 | -7.34% |
| 2022-11 | $50.74 | $44.35 | $6.39 | 9,092,235.0 | +0.04% |
| 2022-10 | $49.39 | $43.17 | $6.22 | 7,998,557.0 | +10.92% |
| 2022-09 | $52.29 | $44.15 | $8.14 | 5,048,246.0 | -14.98% |
| 2022-08 | $61.10 | $51.46 | $9.64 | 5,970,715.0 | -11.80% |
| 2022-07 | $59.05 | $48.20 | $10.86 | 4,309,241.0 | +12.32% |
| 2022-06 | $56.90 | $48.50 | $8.40 | 9,842,221.0 | -4.48% |
| 2022-05 | $56.44 | $48.77 | $7.67 | 8,808,722.0 | +1.18% |
| 2022-04 | $65.49 | $53.44 | $12.05 | 3,684,317.0 | -15.65% |
| 2022-03 | $68.84 | $58.48 | $10.37 | 4,740,899.0 | -3.04% |
| 2022-02 | $67.29 | $56.71 | $10.58 | 4,184,042.0 | +5.56% |
| 2022-01 | $78.38 | $56.82 | $21.56 | 4,763,981.0 | -18.62% |
2.54%
자본화:
|
볼륨(24시간):