Stockscreener 앱 받기
3.87
0.78%
0.03
시간 외 거래:
3.87
Iheartmedia Inc 주식 (IHRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $3.96 | $3.71 | $0.25 | 857,081.0 | +0.78% |
| 2025-11-20 | $4.15 | $3.81 | $0.34 | 894,800.0 | -2.29% |
| 2025-11-19 | $4.10 | $3.90 | $0.20 | 696,450.0 | -1.50% |
| 2025-11-18 | $4.15 | $3.83 | $0.315 | 782,337.0 | -0.50% |
| 2025-11-17 | $4.12 | $3.94 | $0.185 | 1,253,231.0 | -1.47% |
| 2025-11-14 | $4.20 | $3.91 | $0.2814 | 1,097,477.0 | -2.63% |
| 2025-11-13 | $4.46 | $4.06 | $0.395 | 1,917,647.0 | -1.65% |
| 2025-11-12 | $4.52 | $4.20 | $0.325 | 1,210,738.0 | -1.16% |
| 2025-11-11 | $4.50 | $4.06 | $0.44 | 1,756,463.0 | -5.91% |
| 2025-11-10 | $4.73 | $4.03 | $0.70 | 4,141,182.0 | -1.30% |
| 2025-11-07 | $4.73 | $4.51 | $0.2215 | 1,029,717.0 | -1.49% |
| 2025-11-06 | $4.77 | $4.41 | $0.3625 | 2,294,396.0 | +4.21% |
| 2025-11-05 | $4.58 | $3.66 | $0.916 | 5,528,077.0 | +13.03% |
| 2025-11-04 | $4.12 | $3.29 | $0.83 | 24,493,069.0 | +37.11% |
| 2025-11-03 | $2.97 | $2.80 | $0.17 | 370,016.0 | -2.02% |
| 2025-10-31 | $3.13 | $2.92 | $0.205 | 506,328.0 | -2.78% |
| 2025-10-30 | $3.20 | $2.96 | $0.2427 | 419,947.0 | +1.16% |
| 2025-10-29 | $3.24 | $2.88 | $0.3599 | 655,066.0 | -5.63% |
| 2025-10-28 | $3.25 | $3.15 | $0.0999 | 300,708.0 | -1.54% |
| 2025-10-27 | $3.47 | $3.17 | $0.2963 | 451,932.0 | -4.13% |
| 2025-10-24 | $3.47 | $3.37 | $0.105 | 345,956.0 | +1.80% |
| 2025-10-23 | $3.51 | $3.27 | $0.245 | 845,244.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.77 | $2.80 | $1.97 | 49,179,762.0 | +30.30% |
| 2025-10 | $3.51 | $2.50 | $1.01 | 13,519,932.0 | +3.48% |
| 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% |
3.34%
1.07%
자본화:
|
볼륨(24시간):