Stockscreener 앱 받기
25.58
2.39%
-0.6018
Life Time Group Holdings Inc 주식 (LTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-05 | $26.15 | $24.73 | $1.41 | 1,136,546.0 | -2.30% |
| 2025-11-04 | $26.48 | $24.14 | $2.34 | 4,923,472.0 | +5.27% |
| 2025-11-03 | $25.05 | $24.41 | $0.64 | 4,307,775.0 | +0.57% |
| 2025-10-31 | $25.03 | $24.40 | $0.626 | 2,811,069.0 | +0.57% |
| 2025-10-30 | $25.21 | $24.51 | $0.70 | 2,237,997.0 | -1.76% |
| 2025-10-29 | $25.75 | $24.89 | $0.86 | 1,448,916.0 | -2.30% |
| 2025-10-28 | $26.70 | $25.57 | $1.12 | 1,560,337.0 | -4.30% |
| 2025-10-27 | $27.73 | $26.73 | $1.00 | 2,112,382.0 | +3.32% |
| 2025-10-24 | $26.17 | $25.89 | $0.2799 | 1,715,097.0 | +0.15% |
| 2025-10-23 | $26.08 | $25.53 | $0.55 | 1,585,567.0 | -0.15% |
| 2025-10-22 | $26.32 | $25.86 | $0.46 | 1,617,935.0 | -0.88% |
| 2025-10-21 | $26.19 | $25.50 | $0.69 | 2,042,933.0 | +1.79% |
| 2025-10-20 | $26.19 | $25.62 | $0.57 | 1,598,151.0 | -0.08% |
| 2025-10-17 | $25.75 | $25.11 | $0.645 | 3,957,118.0 | +3.13% |
| 2025-10-16 | $25.74 | $24.76 | $0.98 | 1,980,009.0 | -2.31% |
| 2025-10-15 | $25.97 | $25.47 | $0.50 | 1,688,875.0 | -0.70% |
| 2025-10-14 | $25.83 | $24.99 | $0.84 | 1,714,043.0 | +1.22% |
| 2025-10-13 | $25.58 | $24.85 | $0.7274 | 2,490,209.0 | -0.04% |
| 2025-10-10 | $25.95 | $25.39 | $0.56 | 2,131,042.0 | -1.55% |
| 2025-10-09 | $26.01 | $25.28 | $0.73 | 2,844,093.0 | -0.58% |
| 2025-10-08 | $26.40 | $25.76 | $0.642 | 2,220,117.0 | -0.46% |
| 2025-10-07 | $27.04 | $26.04 | $1.00 | 2,646,719.0 | -3.41% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $26.48 | $24.14 | $2.34 | 10,367,793.0 | +3.43% |
| 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% |
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% |
4.06%
자본화:
|
볼륨(24시간):