Stockscreener 앱 받기
83.63
0.58%
0.48
시간 외 거래:
83.63
Ipg Photonics Corp 주식 (IPGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $83.72 | $81.90 | $1.82 | 182,008.0 | +0.58% |
| 2025-08-26 | $83.33 | $81.68 | $1.65 | 336,502.0 | +1.76% |
| 2025-08-25 | $82.76 | $81.00 | $1.76 | 161,512.0 | -0.55% |
| 2025-08-22 | $83.17 | $79.32 | $3.85 | 198,915.0 | +4.50% |
| 2025-08-21 | $78.69 | $74.73 | $3.96 | 258,574.0 | +3.83% |
| 2025-08-20 | $76.77 | $74.36 | $2.41 | 182,807.0 | -1.75% |
| 2025-08-19 | $78.92 | $76.62 | $2.30 | 145,472.0 | -2.28% |
| 2025-08-18 | $79.18 | $78.00 | $1.18 | 180,540.0 | +0.25% |
| 2025-08-15 | $79.87 | $78.41 | $1.46 | 167,698.0 | -0.99% |
| 2025-08-14 | $79.80 | $78.02 | $1.78 | 187,777.0 | -1.10% |
| 2025-08-13 | $80.49 | $78.44 | $2.05 | 224,968.0 | +2.66% |
| 2025-08-12 | $78.53 | $75.64 | $2.89 | 156,362.0 | +3.71% |
| 2025-08-11 | $76.15 | $74.83 | $1.32 | 296,974.0 | +0.27% |
| 2025-08-08 | $76.61 | $74.68 | $1.93 | 254,586.0 | +0.71% |
| 2025-08-07 | $75.42 | $72.75 | $2.67 | 332,385.0 | +3.59% |
| 2025-08-06 | $74.63 | $71.35 | $3.28 | 266,517.0 | -3.34% |
| 2025-08-05 | $84.42 | $74.46 | $9.96 | 417,492.0 | -3.65% |
| 2025-08-04 | $77.80 | $75.54 | $2.26 | 252,959.0 | +2.98% |
| 2025-08-01 | $75.56 | $71.78 | $3.78 | 216,642.0 | +0.44% |
| 2025-07-31 | $77.74 | $74.59 | $3.15 | 253,076.0 | -2.79% |
| 2025-07-30 | $79.08 | $75.88 | $3.20 | 197,797.0 | -2.03% |
| 2025-07-29 | $81.09 | $78.37 | $2.72 | 257,898.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $84.42 | $71.35 | $13.07 | 4,602,698.0 | +11.67% |
| 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% |
2.44%
0.83%
자본화:
|
볼륨(24시간):