Stockscreener 앱 받기
33.20
0.20%
-0.02
Life Time Group Holdings Inc 주식 (LTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $33.76 | $32.93 | $0.83 | 549,249.0 | +0.06% |
| 2026-05-26 | $33.39 | $32.19 | $1.20 | 3,645,030.0 | +3.59% |
| 2026-05-22 | $32.20 | $31.14 | $1.06 | 6,057,716.0 | -2.67% |
| 2026-05-21 | $33.17 | $32.23 | $0.94 | 2,649,387.0 | -0.33% |
| 2026-05-20 | $33.20 | $32.37 | $0.83 | 2,106,122.0 | +0.85% |
| 2026-05-19 | $33.42 | $32.35 | $1.07 | 2,048,624.0 | -1.35% |
| 2026-05-18 | $34.47 | $33.13 | $1.34 | 2,304,362.0 | -1.51% |
| 2026-05-15 | $34.55 | $33.51 | $1.05 | 2,197,337.0 | -0.06% |
| 2026-05-14 | $35.33 | $33.60 | $1.73 | 3,021,166.0 | -0.09% |
| 2026-05-13 | $34.05 | $33.36 | $0.69 | 3,514,296.0 | +0.54% |
| 2026-05-12 | $34.08 | $32.09 | $1.98 | 5,150,218.0 | +3.93% |
| 2026-05-11 | $32.45 | $31.12 | $1.33 | 3,873,360.0 | +1.28% |
| 2026-05-08 | $32.16 | $30.56 | $1.60 | 8,677,660.0 | -0.81% |
| 2026-05-07 | $33.95 | $31.48 | $2.47 | 5,464,820.0 | -4.17% |
| 2026-05-06 | $33.77 | $29.94 | $3.82 | 6,688,269.0 | +14.33% |
| 2026-05-05 | $29.60 | $26.75 | $2.85 | 7,727,043.0 | +11.80% |
| 2026-05-04 | $26.93 | $26.07 | $0.865 | 4,016,100.0 | -1.46% |
| 2026-05-01 | $27.19 | $26.47 | $0.72 | 2,243,426.0 | -0.52% |
| 2026-04-30 | $27.12 | $26.24 | $0.88 | 1,810,275.0 | +2.21% |
| 2026-04-29 | $26.62 | $25.99 | $0.63 | 2,152,509.0 | -0.23% |
| 2026-04-28 | $26.66 | $26.01 | $0.65 | 2,285,178.0 | +0.46% |
Life Time Group Holdings Inc 주식 (LTH) 연도별 가격 이력
이 심층 분석에서는 Life Time Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Life Time Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Life Time Group Holdings Inc 주식 (LTH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $35.33 | $26.07 | $9.26 | 71,934,185.0 | +23.98% |
| 2026-04 | $29.50 | $25.40 | $4.10 | 39,749,940.0 | -0.48% |
| 2026-03 | $27.84 | $25.20 | $2.64 | 85,128,628.0 | -0.22% |
| 2026-02 | $30.62 | $25.34 | $5.28 | 51,005,822.0 | -7.44% |
| 2026-01 | $29.98 | $26.30 | $3.68 | 46,898,977.0 | +9.74% |
Life Time Group Holdings Inc 주식 (LTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.82 | $25.41 | $2.41 | 37,351,102.0 | -3.80% |
| 2025-11 | $28.18 | $24.14 | $4.04 | 44,141,291.0 | +12.90% |
| 2025-10 | $27.78 | $24.40 | $3.38 | 47,296,391.0 | -10.40% |
| 2025-09 | $29.49 | $27.24 | $2.25 | 42,849,068.0 | -1.15% |
| 2025-08 | $29.64 | $24.89 | $4.75 | 51,997,461.0 | -2.79% |
| 2025-07 | $30.80 | $28.38 | $2.43 | 51,323,901.0 | -5.31% |
| 2025-06 | $30.51 | $25.61 | $4.90 | 84,920,247.0 | +6.05% |
| 2025-05 | $34.99 | $28.22 | $6.77 | 40,854,749.0 | -6.72% |
| 2025-04 | $32.27 | $26.33 | $5.94 | 42,989,449.0 | +1.52% |
| 2025-03 | $32.85 | $27.26 | $5.59 | 54,359,133.0 | -0.85% |
| 2025-02 | $33.64 | $28.53 | $5.11 | 42,150,246.0 | +5.07% |
| 2025-01 | $30.39 | $22.04 | $8.35 | 37,600,596.0 | +31.06% |
Life Time Group Holdings Inc 주식 (LTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.81 | $21.49 | $3.32 | 21,257,455.0 | -9.85% |
| 2024-11 | $25.59 | $22.30 | $3.29 | 21,280,163.0 | +8.93% |
| 2024-10 | $27.11 | $22.28 | $4.83 | 31,213,263.0 | -8.76% |
| 2024-09 | $25.75 | $23.02 | $2.73 | 29,953,131.0 | +3.83% |
| 2024-08 | $25.25 | $20.38 | $4.87 | 53,358,827.0 | +13.24% |
| 2024-07 | $21.56 | $18.34 | $3.21 | 16,444,081.0 | +10.30% |
| 2024-06 | $19.12 | $16.55 | $2.57 | 16,725,727.0 | +12.22% |
| 2024-05 | $17.19 | $12.34 | $4.85 | 19,359,865.0 | +22.84% |
| 2024-04 | $15.81 | $13.57 | $2.24 | 13,947,917.0 | -11.98% |
| 2024-03 | $15.72 | $13.20 | $2.52 | 17,137,509.0 | +12.95% |
| 2024-02 | $15.79 | $11.89 | $3.90 | 19,666,983.0 | +3.31% |
| 2024-01 | $15.07 | $13.29 | $1.78 | 11,411,413.0 | -11.80% |
2.86%
0.27%
자본화:
|
볼륨(24시간):