Stockscreener 앱 받기
4.41
9.63%
-0.47
Iheartmedia Inc 주식 (IHRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $4.95 | $4.40 | $0.55 | 870,400.0 | -9.63% |
| 2026-05-21 | $5.00 | $4.62 | $0.38 | 742,498.0 | +2.74% |
| 2026-05-20 | $4.83 | $4.58 | $0.255 | 972,854.0 | +1.06% |
| 2026-05-19 | $5.06 | $4.67 | $0.395 | 1,755,820.0 | -9.27% |
| 2026-05-18 | $5.36 | $4.75 | $0.6149 | 1,650,065.0 | +8.25% |
| 2026-05-15 | $4.82 | $4.57 | $0.25 | 1,012,802.0 | +0.42% |
| 2026-05-14 | $5.20 | $4.68 | $0.515 | 1,385,807.0 | -8.54% |
| 2026-05-13 | $5.22 | $4.66 | $0.56 | 1,017,105.0 | +7.42% |
| 2026-05-12 | $5.32 | $4.67 | $0.645 | 3,565,434.0 | -11.66% |
| 2026-05-11 | $5.86 | $5.39 | $0.47 | 985,698.0 | -3.35% |
| 2026-05-08 | $5.80 | $5.40 | $0.40 | 1,050,206.0 | +0.18% |
| 2026-05-07 | $6.04 | $5.66 | $0.38 | 1,661,906.0 | -3.41% |
| 2026-05-06 | $6.47 | $5.80 | $0.67 | 1,532,389.0 | -6.53% |
| 2026-05-05 | $6.56 | $6.11 | $0.4499 | 1,490,953.0 | +2.11% |
| 2026-05-04 | $6.40 | $6.05 | $0.35 | 1,146,683.0 | -2.84% |
| 2026-05-01 | $6.37 | $6.04 | $0.325 | 1,466,138.0 | +6.03% |
| 2026-04-30 | $6.04 | $4.95 | $1.09 | 2,184,549.0 | +17.06% |
| 2026-04-29 | $5.49 | $4.95 | $0.54 | 4,627,232.0 | -4.49% |
| 2026-04-28 | $5.43 | $5.08 | $0.35 | 1,250,218.0 | +1.71% |
| 2026-04-27 | $6.15 | $5.06 | $1.09 | 5,629,838.0 | -3.14% |
| 2026-04-24 | $5.42 | $3.89 | $1.53 | 1,380,830.0 | +35.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.56 | $4.40 | $2.16 | 23,177,158.0 | -26.13% |
| 2026-04 | $6.15 | $2.84 | $3.31 | 23,637,689.0 | +104.45% |
| 2026-03 | $3.37 | $2.45 | $0.92 | 20,650,919.0 | -10.70% |
| 2026-02 | $3.73 | $2.93 | $0.80 | 13,677,898.0 | +0.93% |
| 2026-01 | $4.28 | $3.01 | $1.27 | 10,716,261.0 | -22.12% |
Iheartmedia Inc 주식 (IHRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.44 | $3.61 | $1.83 | 25,714,258.0 | +8.14% |
| 2025-11 | $4.77 | $2.80 | $1.97 | 50,448,184.0 | +32.32% |
| 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% |
1.45%
2.44%
자본화:
|
볼륨(24시간):