Stockscreener 앱 받기
8.81
1.38%
0.12
시간 외 거래:
8.95
0.14
+1.59%
Landsea Homes Corporation 주식 (LSEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.85 | $8.63 | $0.22 | 450,922.0 | +1.38% |
| 2024-12-19 | $9.00 | $8.55 | $0.45 | 508,804.0 | -2.36% |
| 2024-12-18 | $9.64 | $8.79 | $0.85 | 493,574.0 | -5.92% |
| 2024-12-17 | $9.88 | $9.39 | $0.485 | 560,151.0 | -1.25% |
| 2024-12-16 | $9.84 | $9.50 | $0.34 | 356,280.0 | -2.94% |
| 2024-12-13 | $10.03 | $9.65 | $0.375 | 451,345.0 | -1.99% |
| 2024-12-12 | $10.50 | $10.06 | $0.44 | 314,191.0 | -2.80% |
| 2024-12-11 | $10.63 | $10.20 | $0.435 | 296,037.0 | -0.77% |
| 2024-12-10 | $10.57 | $10.19 | $0.38 | 488,869.0 | -1.23% |
| 2024-12-09 | $10.71 | $10.41 | $0.305 | 475,391.0 | +1.25% |
| 2024-12-06 | $10.75 | $10.23 | $0.52 | 3,334,741.0 | -6.79% |
| 2024-12-05 | $11.90 | $10.95 | $0.95 | 153,915.0 | -1.41% |
| 2024-12-04 | $11.60 | $11.19 | $0.41 | 130,023.0 | -2.15% |
| 2024-12-03 | $11.85 | $11.40 | $0.45 | 149,790.0 | +0.09% |
| 2024-12-02 | $11.74 | $11.14 | $0.595 | 172,929.0 | +1.49% |
| 2024-11-29 | $11.65 | $11.37 | $0.285 | 106,124.0 | -0.95% |
| 2024-11-27 | $11.72 | $11.39 | $0.325 | 77,077.0 | +0.61% |
| 2024-11-26 | $11.57 | $11.30 | $0.27 | 157,646.0 | -1.97% |
| 2024-11-25 | $11.85 | $11.10 | $0.75 | 297,702.0 | +7.04% |
| 2024-11-22 | $11.11 | $10.80 | $0.31 | 101,515.0 | +0.74% |
Landsea Homes Corporation 주식 (LSEA) 연도별 가격 이력
이 심층 분석에서는 Landsea Homes Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LSEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Landsea Homes Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Landsea Homes Corporation 주식 (LSEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.90 | $8.55 | $3.35 | 8,787,884.0 | -22.92% |
| 2024-11 | $12.07 | $10.32 | $1.75 | 4,005,676.0 | +10.12% |
| 2024-10 | $12.68 | $10.35 | $2.33 | 3,614,464.0 | -15.95% |
| 2024-09 | $14.04 | $11.29 | $2.75 | 4,330,536.0 | +3.69% |
| 2024-08 | $13.72 | $10.36 | $3.36 | 4,370,092.0 | -2.22% |
| 2024-07 | $12.59 | $8.28 | $4.31 | 3,600,045.0 | +32.54% |
| 2024-06 | $10.40 | $8.86 | $1.54 | 3,391,010.0 | -7.36% |
| 2024-05 | $11.52 | $9.45 | $2.07 | 5,292,460.0 | -14.11% |
| 2024-04 | $14.72 | $10.82 | $3.90 | 3,649,977.0 | -20.51% |
| 2024-03 | $14.91 | $11.88 | $3.03 | 5,895,602.0 | +6.68% |
| 2024-02 | $13.75 | $11.50 | $2.25 | 4,165,680.0 | +8.18% |
| 2024-01 | $13.14 | $12.06 | $1.08 | 3,257,764.0 | -4.19% |
Landsea Homes Corporation 주식 (LSEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.60 | $10.34 | $3.26 | 5,232,359.0 | +27.45% |
| 2023-11 | $10.41 | $7.37 | $3.04 | 4,308,510.0 | +38.58% |
| 2023-10 | $9.02 | $7.00 | $2.02 | 3,704,739.0 | -17.24% |
| 2023-09 | $10.00 | $8.96 | $1.04 | 3,664,414.0 | -7.22% |
| 2023-08 | $12.45 | $9.40 | $3.05 | 7,940,370.0 | -1.82% |
| 2023-07 | $10.75 | $9.38 | $1.37 | 3,926,044.0 | +5.67% |
| 2023-06 | $9.53 | $6.84 | $2.69 | 4,498,249.0 | +29.72% |
| 2023-05 | $7.54 | $5.74 | $1.80 | 1,029,888.0 | +9.09% |
| 2023-04 | $6.86 | $6.01 | $0.8518 | 397,897.0 | +8.91% |
| 2023-03 | $7.04 | $5.80 | $1.24 | 719,108.0 | -7.27% |
| 2023-02 | $7.13 | $6.21 | $0.92 | 522,378.0 | -1.43% |
| 2023-01 | $6.94 | $5.17 | $1.77 | 713,816.0 | +27.26% |
Landsea Homes Corporation 주식 (LSEA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.00 | $5.15 | $0.8499 | 919,533.0 | -5.10% |
| 2022-11 | $5.97 | $4.61 | $1.36 | 1,252,655.0 | +12.96% |
| 2022-10 | $5.40 | $4.48 | $0.9199 | 1,020,171.0 | +1.89% |
| 2022-09 | $6.84 | $4.75 | $2.09 | 2,211,350.0 | -28.81% |
| 2022-08 | $7.63 | $6.57 | $1.06 | 1,113,776.0 | -8.97% |
| 2022-07 | $7.48 | $6.63 | $0.85 | 991,180.0 | +10.51% |
| 2022-06 | $7.99 | $6.55 | $1.44 | 2,015,561.0 | -7.24% |
| 2022-05 | $8.90 | $6.65 | $2.25 | 1,804,456.0 | -13.81% |
| 2022-04 | $9.01 | $7.70 | $1.31 | 2,518,904.0 | -2.57% |
| 2022-03 | $9.21 | $6.19 | $3.02 | 3,910,383.0 | +30.93% |
| 2022-02 | $7.35 | $6.30 | $1.05 | 2,028,203.0 | -10.18% |
| 2022-01 | $8.23 | $6.86 | $1.37 | 1,646,938.0 | -0.68% |
0.01%
4.37%
자본화:
|
볼륨(24시간):