Stockscreener 앱 받기
44.95
0.88%
+0.39
시간 외 거래:
44.95
Koppers Holdings Inc 주식 (KOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $45.20 | $44.40 | $0.805 | 308,719.0 | +0.88% |
| 2024-05-15 | $44.76 | $43.16 | $1.60 | 245,306.0 | +3.17% |
| 2024-05-14 | $44.09 | $43.18 | $0.91 | 301,270.0 | -0.37% |
| 2024-05-13 | $44.00 | $43.13 | $0.87 | 160,494.0 | -0.69% |
| 2024-05-10 | $43.95 | $42.72 | $1.23 | 341,995.0 | +0.34% |
| 2024-05-09 | $44.74 | $43.02 | $1.72 | 254,959.0 | -2.51% |
| 2024-05-08 | $45.34 | $44.08 | $1.26 | 188,808.0 | +0.50% |
| 2024-05-07 | $45.69 | $42.98 | $2.71 | 245,226.0 | +2.97% |
| 2024-05-06 | $45.83 | $42.98 | $2.85 | 185,527.0 | -1.93% |
| 2024-05-03 | $51.60 | $43.95 | $7.65 | 327,674.0 | -16.90% |
| 2024-05-02 | $53.51 | $52.09 | $1.42 | 99,405.0 | +1.07% |
| 2024-05-01 | $53.48 | $51.55 | $1.93 | 114,912.0 | +2.09% |
| 2024-04-30 | $53.24 | $51.27 | $1.97 | 108,480.0 | -4.10% |
| 2024-04-29 | $53.91 | $53.12 | $0.79 | 55,892.0 | +1.40% |
| 2024-04-26 | $54.07 | $52.69 | $1.38 | 75,440.0 | -1.51% |
| 2024-04-25 | $53.81 | $52.05 | $1.77 | 92,537.0 | +0.58% |
| 2024-04-24 | $53.55 | $52.14 | $1.41 | 86,938.0 | -0.50% |
| 2024-04-23 | $53.82 | $52.41 | $1.41 | 81,759.0 | +1.00% |
| 2024-04-22 | $53.54 | $52.53 | $1.01 | 94,467.0 | -0.58% |
| 2024-04-19 | $53.79 | $52.50 | $1.29 | 123,065.0 | +0.24% |
| 2024-04-18 | $54.24 | $52.94 | $1.30 | 94,600.0 | -0.69% |
| 2024-04-17 | $56.04 | $53.49 | $2.55 | 91,883.0 | -3.45% |
Koppers Holdings Inc 주식 (KOP) 연도별 가격 이력
이 심층 분석에서는 Koppers Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koppers Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koppers Holdings Inc 주식 (KOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $53.51 | $42.72 | $10.79 | 3,083,014.0 | -12.34% |
| 2024-04 | $56.95 | $51.27 | $5.68 | 2,283,424.0 | -7.05% |
| 2024-03 | $56.43 | $51.72 | $4.71 | 2,624,776.0 | -2.56% |
| 2024-02 | $58.23 | $48.71 | $9.52 | 2,242,349.0 | +10.72% |
| 2024-01 | $53.16 | $46.09 | $7.07 | 2,912,540.0 | -0.16% |
Koppers Holdings Inc 주식 (KOP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.22 | $42.40 | $9.82 | 3,340,443.0 | +13.39% |
| 2023-11 | $45.49 | $36.09 | $9.40 | 3,121,906.0 | +23.52% |
| 2023-10 | $40.05 | $34.89 | $5.16 | 1,911,330.0 | -7.53% |
| 2023-09 | $41.91 | $36.33 | $5.58 | 2,849,298.0 | +3.29% |
| 2023-08 | $39.60 | $36.59 | $3.01 | 1,747,084.0 | +0.08% |
| 2023-07 | $38.36 | $32.68 | $5.68 | 1,146,817.0 | +12.20% |
| 2023-06 | $34.81 | $28.80 | $6.01 | 1,841,542.0 | +17.75% |
| 2023-05 | $34.00 | $28.45 | $5.55 | 1,392,526.0 | -11.73% |
| 2023-04 | $35.51 | $31.53 | $3.98 | 1,059,150.0 | -6.18% |
| 2023-03 | $38.42 | $31.33 | $7.09 | 3,056,601.0 | -2.56% |
| 2023-02 | $37.43 | $32.66 | $4.77 | 1,758,457.0 | +3.70% |
| 2023-01 | $34.61 | $28.29 | $6.32 | 1,511,378.0 | +22.73% |
Koppers Holdings Inc 주식 (KOP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.38 | $27.94 | $4.44 | 2,181,723.0 | -5.34% |
| 2022-11 | $30.51 | $23.69 | $6.82 | 1,752,872.0 | +19.35% |
| 2022-10 | $25.35 | $20.87 | $4.48 | 1,541,454.0 | +20.12% |
| 2022-09 | $23.77 | $20.11 | $3.66 | 2,401,201.0 | -8.98% |
| 2022-08 | $26.57 | $20.93 | $5.64 | 2,683,886.0 | -3.02% |
| 2022-07 | $23.98 | $20.65 | $3.33 | 1,686,121.0 | +3.98% |
| 2022-06 | $28.60 | $21.76 | $6.84 | 2,431,564.0 | -16.46% |
| 2022-05 | $27.21 | $23.01 | $4.20 | 3,314,992.0 | +11.71% |
| 2022-04 | $28.10 | $23.84 | $4.26 | 1,715,424.0 | -11.85% |
| 2022-03 | $30.04 | $27.18 | $2.86 | 2,539,480.0 | -3.88% |
| 2022-02 | $31.21 | $26.86 | $4.35 | 2,282,854.0 | -4.18% |
| 2022-01 | $33.68 | $28.92 | $4.76 | 1,554,914.0 | -4.54% |
0.91%
1.37%
자본화:
|
볼륨(24시간):