Stockscreener 앱 받기
110.47
0.01%
0.01
시간 외 거래:
110.47
Altair Engineering Inc 주식 (ALTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $110.6 | $110.4 | $0.238 | 480,622.0 | +0.01% |
| 2025-02-06 | $110.6 | $110.4 | $0.215 | 662,698.0 | -0.04% |
| 2025-02-05 | $110.5 | $110.4 | $0.16 | 627,059.0 | +0.05% |
| 2025-02-04 | $110.5 | $110.3 | $0.24 | 453,743.0 | +0.23% |
| 2025-02-03 | $110.5 | $110.1 | $0.37 | 804,817.0 | -0.14% |
| 2025-01-31 | $110.7 | $110.3 | $0.33 | 639,710.0 | -0.14% |
| 2025-01-30 | $110.7 | $110.3 | $0.465 | 447,601.0 | -0.01% |
| 2025-01-29 | $110.7 | $110.2 | $0.43 | 556,727.0 | +0.18% |
| 2025-01-28 | $110.8 | $110.1 | $0.61 | 486,195.0 | +0.04% |
| 2025-01-27 | $110.4 | $109.9 | $0.49 | 623,564.0 | -0.09% |
| 2025-01-24 | $110.6 | $110.3 | $0.305 | 720,692.0 | -0.08% |
| 2025-01-23 | $110.6 | $110.3 | $0.305 | 954,873.0 | +0.06% |
| 2025-01-22 | $110.9 | $110.4 | $0.54 | 772,750.0 | -0.20% |
| 2025-01-21 | $110.9 | $110.5 | $0.48 | 1,997,839.0 | +0.19% |
| 2025-01-17 | $110.6 | $110.2 | $0.39 | 971,885.0 | +0.26% |
| 2025-01-16 | $110.5 | $110.1 | $0.36 | 931,147.0 | -0.10% |
| 2025-01-15 | $110.5 | $110.2 | $0.34 | 827,832.0 | -0.15% |
| 2025-01-14 | $110.5 | $110.2 | $0.28 | 663,624.0 | +0.23% |
| 2025-01-13 | $110.3 | $110.0 | $0.37 | 653,925.0 | -0.09% |
| 2025-01-10 | $110.5 | $109.9 | $0.58 | 731,089.0 | +0.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $110.6 | $110.1 | $0.528 | 3,509,561.0 | +0.11% |
| 2025-01 | $110.9 | $109.2 | $1.79 | 15,666,656.0 | +1.14% |
Altair Engineering Inc 주식 (ALTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $109.5 | $105.1 | $4.40 | 14,794,961.0 | +3.30% |
| 2024-11 | $106.2 | $103.0 | $3.18 | 27,592,180.0 | +1.56% |
| 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% |
1.07%
6.59%
자본화:
|
볼륨(24시간):