Stockscreener 앱 받기
2.45
5.60%
0.13
시간 외 거래:
2.45
Iheartmedia Inc 주식 (IHRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.50 | $2.24 | $0.255 | 891,114.0 | +5.60% |
| 2024-11-20 | $2.41 | $2.28 | $0.1299 | 513,512.0 | -2.11% |
| 2024-11-19 | $2.39 | $2.27 | $0.115 | 1,394,048.0 | +6.76% |
| 2024-11-18 | $2.23 | $2.12 | $0.11 | 453,836.0 | +0.45% |
| 2024-11-15 | $2.34 | $2.19 | $0.15 | 749,183.0 | -4.33% |
| 2024-11-14 | $2.39 | $2.26 | $0.1263 | 794,379.0 | +0.87% |
| 2024-11-13 | $2.49 | $2.29 | $0.20 | 785,706.0 | -4.18% |
| 2024-11-12 | $2.69 | $2.39 | $0.30 | 1,326,862.0 | -4.02% |
| 2024-11-11 | $2.61 | $2.31 | $0.30 | 1,315,418.0 | +2.05% |
| 2024-11-08 | $2.52 | $2.21 | $0.308 | 1,810,157.0 | +11.93% |
| 2024-11-07 | $2.84 | $2.11 | $0.73 | 8,816,597.0 | +25.29% |
| 2024-11-06 | $2.00 | $1.68 | $0.325 | 1,509,990.0 | -12.56% |
| 2024-11-05 | $2.09 | $1.92 | $0.169 | 429,502.0 | -1.97% |
| 2024-11-04 | $2.19 | $1.99 | $0.20 | 620,920.0 | -2.87% |
| 2024-11-01 | $2.19 | $2.02 | $0.17 | 700,332.0 | +5.56% |
| 2024-10-31 | $2.09 | $1.97 | $0.12 | 519,710.0 | -1.49% |
| 2024-10-30 | $2.04 | $1.93 | $0.11 | 613,668.0 | +3.61% |
| 2024-10-29 | $1.97 | $1.85 | $0.12 | 478,706.0 | +2.65% |
| 2024-10-28 | $1.90 | $1.80 | $0.0993 | 395,383.0 | +5.00% |
| 2024-10-25 | $1.94 | $1.80 | $0.135 | 384,553.0 | -5.76% |
| 2024-10-24 | $1.94 | $1.73 | $0.205 | 982,528.0 | +12.35% |
| 2024-10-23 | $1.75 | $1.65 | $0.105 | 317,194.0 | -2.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.84 | $1.68 | $1.16 | 23,002,670.0 | +23.74% |
| 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% |
Iheartmedia Inc 주식 (IHRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.53 | $5.84 | $2.68 | 11,332,651.0 | -23.76% |
| 2022-11 | $9.03 | $6.52 | $2.51 | 18,456,225.0 | -2.90% |
| 2022-10 | $9.21 | $7.02 | $2.19 | 15,876,871.0 | +12.96% |
| 2022-09 | $10.85 | $7.19 | $3.66 | 16,751,633.0 | -17.18% |
| 2022-08 | $10.43 | $7.33 | $3.10 | 18,013,670.0 | +18.32% |
| 2022-07 | $8.13 | $6.42 | $1.71 | 14,610,026.0 | -5.20% |
| 2022-06 | $12.19 | $7.72 | $4.47 | 22,378,196.0 | -33.14% |
| 2022-05 | $16.96 | $9.96 | $7.00 | 24,113,989.0 | -26.20% |
| 2022-04 | $20.48 | $15.38 | $5.10 | 17,366,027.0 | -15.53% |
| 2022-03 | $21.42 | $18.32 | $3.10 | 13,365,347.0 | -11.75% |
| 2022-02 | $21.53 | $18.14 | $3.39 | 13,234,185.0 | +6.45% |
| 2022-01 | $21.97 | $18.27 | $3.70 | 11,151,171.0 | -4.23% |
3.56%
자본화:
|
볼륨(24시간):