Stockscreener 앱 받기
73.26
0.75%
0.80
Ipg Photonics Corp 주식 (IPGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $73.99 | $72.05 | $1.94 | 27,063.0 | +1.16% |
| 2025-11-20 | $78.19 | $71.97 | $6.22 | 283,331.0 | -4.46% |
| 2025-11-19 | $77.14 | $75.57 | $1.57 | 221,288.0 | +0.07% |
| 2025-11-18 | $77.05 | $74.90 | $2.15 | 279,422.0 | -0.93% |
| 2025-11-17 | $79.65 | $76.15 | $3.50 | 257,546.0 | -4.00% |
| 2025-11-14 | $81.48 | $79.20 | $2.28 | 217,503.0 | -2.42% |
| 2025-11-13 | $85.15 | $81.29 | $3.86 | 394,199.0 | -4.10% |
| 2025-11-12 | $87.78 | $84.97 | $2.81 | 153,513.0 | -1.55% |
| 2025-11-11 | $87.14 | $85.20 | $1.94 | 223,409.0 | -0.08% |
| 2025-11-10 | $90.20 | $86.50 | $3.70 | 236,788.0 | -1.56% |
| 2025-11-07 | $89.08 | $85.68 | $3.40 | 273,780.0 | -2.02% |
| 2025-11-06 | $92.21 | $88.65 | $3.56 | 361,708.0 | +0.90% |
| 2025-11-05 | $90.92 | $87.09 | $3.83 | 472,580.0 | +5.89% |
| 2025-11-04 | $86.95 | $80.40 | $6.55 | 370,116.0 | -2.21% |
| 2025-11-03 | $86.27 | $83.19 | $3.08 | 309,361.0 | +0.92% |
| 2025-10-31 | $85.96 | $81.76 | $4.20 | 248,719.0 | +1.20% |
| 2025-10-30 | $86.66 | $83.80 | $2.86 | 176,229.0 | -2.62% |
| 2025-10-29 | $88.30 | $84.38 | $3.92 | 246,491.0 | -0.74% |
| 2025-10-28 | $87.84 | $85.43 | $2.41 | 177,431.0 | -0.13% |
| 2025-10-27 | $88.32 | $86.70 | $1.62 | 199,197.0 | +0.58% |
| 2025-10-24 | $88.80 | $86.50 | $2.30 | 111,799.0 | -0.05% |
| 2025-10-23 | $87.24 | $84.62 | $2.62 | 137,889.0 | +1.45% |
| 2025-10-22 | $87.80 | $84.52 | $3.28 | 195,208.0 | -3.00% |
Ipg Photonics Corp 주식 (IPGP) 연도별 가격 이력
이 심층 분석에서는 Ipg Photonics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IPGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ipg Photonics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ipg Photonics Corp 주식 (IPGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $92.21 | $71.97 | $20.24 | 4,081,607.0 | -13.89% |
| 2025-10 | $90.30 | $78.03 | $12.27 | 4,727,084.0 | +7.49% |
| 2025-09 | $84.50 | $76.48 | $8.02 | 5,220,728.0 | -3.21% |
| 2025-08 | $85.29 | $71.35 | $13.94 | 4,947,343.0 | +9.25% |
| 2025-07 | $81.09 | $66.82 | $14.27 | 4,432,038.0 | +9.09% |
| 2025-06 | $70.75 | $65.25 | $5.50 | 4,782,436.0 | +3.61% |
| 2025-05 | $68.26 | $51.77 | $16.49 | 7,737,010.0 | +10.64% |
| 2025-04 | $64.71 | $48.59 | $16.12 | 6,847,401.0 | -5.15% |
| 2025-03 | $68.13 | $57.42 | $10.71 | 9,922,156.0 | +8.51% |
| 2025-02 | $72.23 | $56.71 | $15.52 | 5,532,533.0 | -20.65% |
| 2025-01 | $78.32 | $68.73 | $9.59 | 3,839,585.0 | +0.84% |
Ipg Photonics Corp 주식 (IPGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.19 | $71.09 | $11.10 | 5,781,016.0 | -7.42% |
| 2024-11 | $86.58 | $71.37 | $15.20 | 4,532,024.0 | -3.61% |
| 2024-10 | $88.50 | $71.46 | $17.04 | 6,096,345.0 | +8.93% |
| 2024-09 | $76.34 | $61.86 | $14.48 | 5,876,288.0 | +8.70% |
| 2024-08 | $80.07 | $65.03 | $15.04 | 5,041,224.0 | -14.96% |
| 2024-07 | $92.21 | $79.80 | $12.41 | 4,905,720.0 | -4.73% |
| 2024-06 | $88.00 | $80.27 | $7.73 | 4,656,558.0 | -2.70% |
| 2024-05 | $90.96 | $82.29 | $8.67 | 4,476,794.0 | +3.27% |
| 2024-04 | $91.76 | $80.33 | $11.43 | 5,016,058.0 | -7.40% |
| 2024-03 | $91.67 | $86.09 | $5.58 | 5,316,442.0 | +5.03% |
| 2024-02 | $104.2 | $84.59 | $19.60 | 6,515,093.0 | -11.79% |
| 2024-01 | $108.1 | $96.05 | $12.04 | 7,413,159.0 | -9.81% |
Ipg Photonics Corp 주식 (IPGP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $111.1 | $94.23 | $16.88 | 3,943,446.0 | +13.35% |
| 2023-11 | $98.17 | $84.48 | $13.69 | 4,107,866.0 | +11.48% |
| 2023-10 | $101.9 | $83.00 | $18.91 | 5,613,287.0 | -15.40% |
| 2023-09 | $109.0 | $97.37 | $11.68 | 4,440,392.0 | -6.29% |
| 2023-08 | $119.5 | $96.09 | $23.38 | 6,649,277.0 | -17.57% |
| 2023-07 | $141.8 | $126.2 | $15.70 | 3,981,213.0 | -3.22% |
| 2023-06 | $137.3 | $107.5 | $29.79 | 6,325,996.0 | +22.95% |
| 2023-05 | $122.5 | $108.5 | $13.96 | 4,887,259.0 | -3.92% |
| 2023-04 | $122.9 | $108.5 | $14.37 | 3,282,388.0 | -6.76% |
| 2023-03 | $128.0 | $113.2 | $14.80 | 5,449,067.0 | +0.06% |
| 2023-02 | $134.8 | $110.1 | $24.68 | 5,655,000.0 | +9.94% |
| 2023-01 | $112.3 | $94.90 | $17.38 | 5,345,300.0 | +18.41% |
1.90%
0.85%
자본화:
|
볼륨(24시간):