Stockscreener 앱 받기
5.72
0.88%
0.05
시간 외 거래:
5.72
Lifetime Brands Inc 주식 (LCUT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.86 | $5.61 | $0.25 | 112,141.0 | +0.88% |
| 2024-12-19 | $5.94 | $5.67 | $0.2703 | 44,338.0 | -2.58% |
| 2024-12-18 | $6.31 | $5.80 | $0.506 | 44,093.0 | -6.73% |
| 2024-12-17 | $6.36 | $6.14 | $0.22 | 40,636.0 | -0.16% |
| 2024-12-16 | $6.40 | $6.21 | $0.19 | 13,745.0 | -2.34% |
| 2024-12-13 | $6.52 | $6.22 | $0.2994 | 23,113.0 | -1.54% |
| 2024-12-12 | $6.58 | $6.19 | $0.395 | 38,909.0 | +3.17% |
| 2024-12-11 | $6.49 | $6.13 | $0.3645 | 101,733.0 | +1.78% |
| 2024-12-10 | $6.43 | $6.17 | $0.26 | 39,685.0 | -3.58% |
| 2024-12-09 | $7.05 | $6.41 | $0.64 | 69,063.0 | -6.55% |
| 2024-12-06 | $6.99 | $6.40 | $0.59 | 74,185.0 | +6.18% |
| 2024-12-05 | $6.71 | $6.31 | $0.40 | 59,090.0 | -1.67% |
| 2024-12-04 | $6.60 | $6.16 | $0.4447 | 53,631.0 | +6.99% |
| 2024-12-03 | $6.22 | $6.04 | $0.19 | 78,305.0 | +0.33% |
| 2024-12-02 | $6.18 | $5.78 | $0.40 | 136,763.0 | +4.07% |
| 2024-11-29 | $5.90 | $5.81 | $0.09 | 17,117.0 | +0.68% |
| 2024-11-27 | $5.92 | $5.75 | $0.17 | 22,906.0 | +0.86% |
| 2024-11-26 | $6.00 | $5.72 | $0.28 | 50,222.0 | -1.53% |
| 2024-11-25 | $6.04 | $5.81 | $0.235 | 57,379.0 | +2.26% |
| 2024-11-22 | $5.80 | $5.65 | $0.15 | 45,833.0 | +1.41% |
Lifetime Brands Inc 주식 (LCUT) 연도별 가격 이력
이 심층 분석에서는 Lifetime Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LCUT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifetime Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifetime Brands Inc 주식 (LCUT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.05 | $5.61 | $1.44 | 1,041,571.0 | -2.89% |
| 2024-11 | $6.68 | $5.34 | $1.34 | 1,064,065.0 | +2.26% |
| 2024-10 | $6.63 | $5.25 | $1.38 | 1,378,409.0 | -11.93% |
| 2024-09 | $7.15 | $6.16 | $0.99 | 1,140,015.0 | -8.53% |
| 2024-08 | $8.92 | $6.35 | $2.57 | 1,077,328.0 | -17.25% |
| 2024-07 | $9.03 | $7.03 | $2.00 | 1,655,388.0 | +0.58% |
| 2024-06 | $11.53 | $7.63 | $3.90 | 3,052,197.0 | -20.24% |
| 2024-05 | $11.68 | $8.87 | $2.81 | 1,556,988.0 | +17.83% |
| 2024-04 | $11.08 | $8.96 | $2.12 | 1,220,312.0 | -12.79% |
| 2024-03 | $10.49 | $8.17 | $2.32 | 1,828,131.0 | +7.38% |
| 2024-02 | $10.58 | $8.00 | $2.58 | 1,480,162.0 | +21.54% |
| 2024-01 | $8.32 | $6.32 | $2.00 | 1,732,847.0 | +19.67% |
Lifetime Brands Inc 주식 (LCUT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.37 | $5.73 | $1.64 | 1,093,267.0 | +4.52% |
| 2023-11 | $6.97 | $5.19 | $1.78 | 872,639.0 | +20.22% |
| 2023-10 | $5.77 | $4.86 | $0.9129 | 648,114.0 | -5.15% |
| 2023-09 | $6.51 | $5.25 | $1.26 | 683,541.0 | -10.49% |
| 2023-08 | $7.60 | $5.32 | $2.28 | 1,745,213.0 | +14.36% |
| 2023-07 | $6.50 | $5.46 | $1.04 | 2,036,737.0 | -2.65% |
| 2023-06 | $5.94 | $4.31 | $1.63 | 4,912,750.0 | +15.31% |
| 2023-05 | $5.67 | $4.68 | $0.9807 | 1,189,043.0 | +0.00% |
| 2023-04 | $6.16 | $4.75 | $1.41 | 733,260.0 | -16.67% |
| 2023-03 | $7.76 | $5.20 | $2.56 | 1,143,651.0 | -25.76% |
| 2023-02 | $8.63 | $7.55 | $1.08 | 698,138.0 | -1.12% |
| 2023-01 | $8.23 | $7.50 | $0.73 | 764,670.0 | +5.53% |
Lifetime Brands Inc 주식 (LCUT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.25 | $7.52 | $2.73 | 785,313.0 | -9.75% |
| 2022-11 | $8.85 | $6.56 | $2.29 | 793,189.0 | -1.81% |
| 2022-10 | $8.71 | $6.38 | $2.33 | 373,177.0 | +26.51% |
| 2022-09 | $9.02 | $6.74 | $2.28 | 445,835.0 | -24.10% |
| 2022-08 | $10.70 | $8.78 | $1.92 | 538,557.0 | -17.10% |
| 2022-07 | $11.31 | $10.00 | $1.31 | 407,467.0 | -2.54% |
| 2022-06 | $12.44 | $10.20 | $2.24 | 931,622.0 | -3.24% |
| 2022-05 | $12.68 | $10.57 | $2.11 | 1,319,899.0 | -9.59% |
| 2022-04 | $13.56 | $11.99 | $1.57 | 656,646.0 | -1.71% |
| 2022-03 | $14.05 | $12.01 | $2.04 | 847,698.0 | -1.98% |
| 2022-02 | $15.62 | $12.01 | $3.61 | 471,785.0 | -15.48% |
| 2022-01 | $16.75 | $13.42 | $3.33 | 637,969.0 | -2.94% |
1.32%
0.52%
자본화:
|
볼륨(24시간):