Stockscreener 앱 받기
2.59
12.20%
-0.36
시간 외 거래:
2.52
-0.07
-2.70%
Iheartmedia Inc 주식 (IHRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $2.98 | $2.56 | $0.415 | 558,066.0 | -12.20% |
| 2025-10-09 | $3.11 | $2.90 | $0.215 | 341,560.0 | -2.96% |
| 2025-10-08 | $3.09 | $2.98 | $0.1064 | 565,111.0 | +1.00% |
| 2025-10-07 | $3.25 | $3.01 | $0.235 | 1,202,067.0 | -5.64% |
| 2025-10-06 | $3.21 | $2.83 | $0.37 | 1,210,363.0 | +11.93% |
| 2025-10-03 | $2.94 | $2.72 | $0.22 | 762,353.0 | +5.56% |
| 2025-10-02 | $2.88 | $2.67 | $0.2091 | 445,101.0 | -5.59% |
| 2025-10-01 | $2.87 | $2.74 | $0.13 | 712,318.0 | -0.35% |
| 2025-09-30 | $2.88 | $2.79 | $0.09 | 455,397.0 | +3.24% |
| 2025-09-29 | $2.85 | $2.69 | $0.1549 | 647,934.0 | +2.58% |
| 2025-09-26 | $2.84 | $2.70 | $0.1425 | 422,897.0 | -3.21% |
| 2025-09-25 | $2.80 | $2.63 | $0.17 | 464,625.0 | +3.70% |
| 2025-09-24 | $3.00 | $2.65 | $0.355 | 826,618.0 | -9.09% |
| 2025-09-23 | $3.19 | $2.97 | $0.2159 | 456,480.0 | -4.50% |
| 2025-09-22 | $3.13 | $2.89 | $0.2398 | 832,625.0 | +2.64% |
| 2025-09-19 | $3.17 | $3.00 | $0.17 | 3,037,305.0 | -1.94% |
| 2025-09-18 | $3.11 | $2.90 | $0.21 | 878,520.0 | +7.67% |
| 2025-09-17 | $3.04 | $2.85 | $0.20 | 1,218,115.0 | -3.37% |
| 2025-09-16 | $3.33 | $2.84 | $0.49 | 1,842,164.0 | +3.85% |
| 2025-09-15 | $3.00 | $2.57 | $0.43 | 1,623,985.0 | +10.42% |
| 2025-09-12 | $2.66 | $2.26 | $0.40 | 1,342,807.0 | +9.28% |
| 2025-09-11 | $2.37 | $2.13 | $0.24 | 889,061.0 | +10.23% |
Iheartmedia Inc 주식 (IHRT) 연도별 가격 이력
이 심층 분석에서는 Iheartmedia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Iheartmedia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Iheartmedia Inc 주식 (IHRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.25 | $2.56 | $0.68 | 6,355,005.0 | -9.76% |
| 2025-09 | $3.33 | $2.04 | $1.29 | 19,726,301.0 | +34.74% |
| 2025-08 | $2.63 | $1.54 | $1.09 | 21,899,245.0 | +13.90% |
| 2025-07 | $2.13 | $1.66 | $0.47 | 9,133,799.0 | +6.25% |
| 2025-06 | $1.89 | $1.26 | $0.63 | 18,515,700.0 | +34.35% |
| 2025-05 | $1.54 | $1.00 | $0.54 | 13,992,596.0 | +27.18% |
| 2025-04 | $1.62 | $0.95 | $0.67 | 14,447,632.0 | -37.58% |
| 2025-03 | $1.95 | $1.43 | $0.52 | 22,478,770.0 | -6.78% |
| 2025-02 | $2.41 | $1.55 | $0.855 | 12,337,216.0 | -20.27% |
| 2025-01 | $2.48 | $1.80 | $0.67 | 12,531,449.0 | +12.12% |
Iheartmedia Inc 주식 (IHRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.71 | $1.83 | $0.88 | 19,733,032.0 | -17.90% |
| 2024-11 | $2.84 | $1.68 | $1.16 | 26,938,886.0 | +15.66% |
| 2024-10 | $2.18 | $1.65 | $0.53 | 11,703,600.0 | +7.03% |
| 2024-09 | $1.97 | $1.37 | $0.595 | 14,300,168.0 | +18.59% |
| 2024-08 | $1.83 | $1.23 | $0.5976 | 11,494,998.0 | -12.36% |
| 2024-07 | $1.89 | $1.03 | $0.855 | 17,420,770.0 | +63.30% |
| 2024-06 | $1.32 | $0.9302 | $0.3898 | 28,434,834.0 | +17.76% |
| 2024-05 | $2.43 | $0.8128 | $1.62 | 36,690,791.0 | -55.92% |
| 2024-04 | $2.35 | $1.83 | $0.51 | 13,022,454.0 | +0.48% |
| 2024-03 | $2.80 | $1.84 | $0.96 | 19,069,452.0 | -24.55% |
| 2024-02 | $3.04 | $2.10 | $0.935 | 18,467,712.0 | +2.21% |
| 2024-01 | $2.97 | $1.90 | $1.07 | 21,059,846.0 | +1.50% |
Iheartmedia Inc 주식 (IHRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.12 | $2.26 | $0.86 | 22,151,972.0 | +1.91% |
| 2023-11 | $2.85 | $1.77 | $1.08 | 18,719,282.0 | +11.49% |
| 2023-10 | $3.21 | $2.02 | $1.19 | 17,132,943.0 | -25.63% |
| 2023-09 | $3.73 | $3.07 | $0.66 | 17,315,247.0 | -12.47% |
| 2023-08 | $4.71 | $3.12 | $1.59 | 23,271,518.0 | -23.68% |
| 2023-07 | $4.74 | $3.47 | $1.27 | 20,136,480.0 | +29.95% |
| 2023-06 | $4.03 | $2.27 | $1.76 | 35,424,752.0 | +53.59% |
| 2023-05 | $3.95 | $2.21 | $1.74 | 25,338,182.0 | -31.70% |
| 2023-04 | $4.27 | $3.40 | $0.87 | 17,777,904.0 | -11.03% |
| 2023-03 | $6.02 | $3.63 | $2.38 | 36,058,169.0 | -46.28% |
| 2023-02 | $9.01 | $6.92 | $2.09 | 10,155,000.0 | -6.32% |
| 2023-01 | $7.91 | $5.92 | $1.99 | 6,967,898.0 | +26.43% |
8.53%
자본화:
|
볼륨(24시간):