Stockscreener 앱 받기
77.30
0.23%
0.18
Ipg Photonics Corp 주식 (IPGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $78.53 | $75.39 | $3.14 | 176,271.0 | +0.23% |
| 2024-11-26 | $78.28 | $76.84 | $1.44 | 408,731.0 | -2.28% |
| 2024-11-25 | $81.47 | $78.39 | $3.08 | 379,242.0 | +1.45% |
| 2024-11-22 | $78.05 | $75.15 | $2.90 | 213,992.0 | +3.98% |
| 2024-11-21 | $75.60 | $73.19 | $2.41 | 191,974.0 | +1.75% |
| 2024-11-20 | $73.57 | $71.37 | $2.20 | 249,161.0 | +1.07% |
| 2024-11-19 | $73.31 | $71.67 | $1.64 | 146,602.0 | -0.34% |
| 2024-11-18 | $74.24 | $72.78 | $1.46 | 160,164.0 | -0.63% |
| 2024-11-15 | $75.23 | $73.35 | $1.88 | 160,020.0 | -2.14% |
| 2024-11-14 | $76.82 | $74.81 | $2.01 | 504,421.0 | -1.74% |
| 2024-11-13 | $78.88 | $76.34 | $2.54 | 208,844.0 | -2.48% |
| 2024-11-12 | $81.41 | $78.27 | $3.14 | 198,594.0 | -4.39% |
| 2024-11-11 | $84.60 | $81.74 | $2.86 | 131,012.0 | -2.30% |
| 2024-11-08 | $85.59 | $83.82 | $1.77 | 172,261.0 | -2.20% |
| 2024-11-07 | $86.58 | $85.21 | $1.36 | 174,528.0 | +0.18% |
| 2024-11-06 | $86.42 | $85.19 | $1.23 | 201,046.0 | +4.86% |
| 2024-11-05 | $81.65 | $79.76 | $1.89 | 178,641.0 | +1.32% |
| 2024-11-04 | $82.88 | $80.51 | $2.37 | 216,323.0 | -2.09% |
| 2024-11-01 | $83.60 | $81.25 | $2.35 | 346,824.0 | +1.64% |
| 2024-10-31 | $83.20 | $80.11 | $3.09 | 384,941.0 | -2.82% |
| 2024-10-30 | $85.52 | $82.94 | $2.58 | 334,698.0 | -2.05% |
| 2024-10-29 | $88.50 | $81.65 | $6.85 | 463,291.0 | +7.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $86.58 | $71.37 | $15.20 | 4,594,922.0 | -4.52% |
| 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% |
Ipg Photonics Corp 주식 (IPGP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $99.60 | $88.19 | $11.41 | 6,043,303.0 | +4.00% |
| 2022-11 | $97.83 | $79.88 | $17.96 | 5,210,951.0 | +6.27% |
| 2022-10 | $91.55 | $80.48 | $11.07 | 6,218,618.0 | +1.55% |
| 2022-09 | $94.06 | $83.50 | $10.56 | 7,580,429.0 | -6.89% |
| 2022-08 | $112.7 | $89.39 | $23.31 | 5,932,267.0 | -15.00% |
| 2022-07 | $107.2 | $87.50 | $19.69 | 5,346,547.0 | +13.23% |
| 2022-06 | $106.6 | $82.68 | $23.95 | 17,188,765.0 | -10.77% |
| 2022-05 | $117.2 | $92.92 | $24.30 | 16,214,743.0 | +11.65% |
| 2022-04 | $114.8 | $90.51 | $24.33 | 12,224,511.0 | -13.92% |
| 2022-03 | $131.3 | $103.0 | $28.23 | 17,961,799.0 | -15.80% |
| 2022-02 | $162.0 | $128.1 | $33.87 | 10,430,804.0 | -15.61% |
| 2022-01 | $176.6 | $138.8 | $37.78 | 5,014,497.0 | -10.26% |
1.23%
자본화:
|
볼륨(24시간):