Stockscreener 앱 받기
30.05
0.94%
0.28
시간 외 거래:
30.02
-0.03
-0.10%
Life Time Group Holdings Inc 주식 (LTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $30.51 | $29.35 | $1.16 | 10,423,589.0 | +0.94% |
| 2025-06-26 | $30.04 | $29.28 | $0.7549 | 3,539,670.0 | +2.13% |
| 2025-06-25 | $30.02 | $28.98 | $1.04 | 3,046,886.0 | -1.85% |
| 2025-06-24 | $30.41 | $29.60 | $0.8063 | 3,705,551.0 | +0.47% |
| 2025-06-23 | $29.64 | $27.80 | $1.84 | 4,909,874.0 | +4.19% |
| 2025-06-20 | $28.39 | $27.78 | $0.605 | 5,134,471.0 | +2.75% |
| 2025-06-18 | $27.91 | $26.75 | $1.16 | 4,263,789.0 | +3.68% |
| 2025-06-17 | $26.96 | $25.61 | $1.35 | 5,329,564.0 | -1.99% |
| 2025-06-16 | $27.51 | $26.90 | $0.61 | 2,530,803.0 | +0.11% |
| 2025-06-13 | $28.05 | $27.06 | $0.995 | 2,899,376.0 | -3.59% |
| 2025-06-12 | $28.17 | $27.38 | $0.795 | 2,759,429.0 | +2.40% |
| 2025-06-11 | $27.86 | $27.29 | $0.57 | 3,173,593.0 | -1.04% |
| 2025-06-10 | $28.69 | $27.51 | $1.18 | 3,381,645.0 | -0.93% |
| 2025-06-09 | $29.02 | $27.94 | $1.07 | 7,174,947.0 | -3.31% |
| 2025-06-06 | $29.13 | $28.36 | $0.765 | 5,653,658.0 | +1.01% |
| 2025-06-05 | $29.47 | $28.51 | $0.96 | 8,456,941.0 | -3.88% |
| 2025-06-04 | $30.03 | $29.04 | $0.99 | 1,346,543.0 | +2.40% |
| 2025-06-03 | $30.39 | $29.15 | $1.24 | 2,780,850.0 | -1.62% |
| 2025-06-02 | $29.80 | $28.33 | $1.47 | 2,098,051.0 | +3.67% |
| 2025-05-30 | $28.98 | $28.29 | $0.69 | 1,522,291.0 | -0.59% |
| 2025-05-29 | $29.00 | $28.33 | $0.67 | 2,173,900.0 | +0.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $30.51 | $25.61 | $4.90 | 93,032,819.0 | +5.07% |
| 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% |
Life Time Group Holdings Inc 주식 (LTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.09 | $13.84 | $2.25 | 14,054,479.0 | -0.53% |
| 2023-11 | $15.78 | $11.10 | $4.68 | 13,934,025.0 | +28.26% |
| 2023-10 | $15.60 | $11.21 | $4.39 | 19,035,332.0 | -22.29% |
| 2023-09 | $17.45 | $14.68 | $2.77 | 10,684,659.0 | -11.57% |
| 2023-08 | $17.95 | $15.68 | $2.27 | 15,290,172.0 | -4.92% |
| 2023-07 | $22.41 | $17.27 | $5.14 | 19,833,650.0 | -8.03% |
| 2023-06 | $21.75 | $18.08 | $3.67 | 17,205,202.0 | +3.47% |
| 2023-05 | $21.49 | $18.71 | $2.78 | 21,800,143.0 | -8.56% |
| 2023-04 | $21.16 | $15.07 | $6.09 | 19,656,068.0 | +30.26% |
| 2023-03 | $19.74 | $14.37 | $5.37 | 22,260,830.0 | -11.68% |
| 2023-02 | $20.35 | $17.40 | $2.95 | 11,402,255.0 | -3.83% |
| 2023-01 | $19.00 | $11.58 | $7.42 | 13,453,892.0 | +57.11% |
1.69%
자본화:
|
볼륨(24시간):