Stockscreener 앱 받기
44.65
1.65%
-0.75
시간 외 거래:
44.41
-0.24
-0.54%
Life Time Group Holdings Inc 주식 (LTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $46.31 | $44.59 | $1.72 | 1,910,608.0 | -1.65% |
| 2026-08-18 | $46.00 | $45.20 | $0.80 | 2,551,492.0 | +0.13% |
| 2026-08-17 | $45.70 | $44.80 | $0.90 | 2,609,557.0 | +0.18% |
| 2026-08-14 | $45.28 | $44.10 | $1.18 | 3,571,430.0 | +2.14% |
| 2026-08-13 | $44.74 | $43.83 | $0.91 | 2,436,900.0 | +1.12% |
| 2026-08-12 | $44.69 | $43.70 | $0.985 | 3,283,300.0 | +0.02% |
| 2026-08-11 | $44.03 | $42.52 | $1.51 | 3,774,584.0 | +3.18% |
| 2026-08-10 | $43.41 | $42.45 | $0.965 | 6,935,832.0 | -3.08% |
| 2026-08-07 | $44.15 | $42.77 | $1.37 | 1,670,431.0 | +0.76% |
| 2026-08-06 | $45.93 | $43.39 | $2.54 | 2,565,637.0 | -4.04% |
| 2026-08-05 | $45.45 | $44.05 | $1.40 | 2,423,205.0 | +1.30% |
| 2026-08-04 | $45.25 | $43.31 | $1.94 | 3,158,112.0 | +1.27% |
| 2026-08-03 | $46.80 | $44.09 | $2.71 | 3,262,429.0 | -2.06% |
| 2026-07-31 | $46.23 | $44.68 | $1.55 | 4,208,276.0 | +2.04% |
| 2026-07-30 | $47.23 | $44.09 | $3.14 | 4,634,558.0 | -3.28% |
| 2026-07-29 | $46.95 | $45.44 | $1.51 | 3,978,826.0 | +0.15% |
| 2026-07-28 | $45.68 | $44.00 | $1.68 | 3,253,207.0 | +4.27% |
| 2026-07-27 | $43.85 | $42.78 | $1.07 | 2,501,132.0 | +3.38% |
| 2026-07-24 | $42.67 | $42.09 | $0.5841 | 1,541,923.0 | +0.95% |
| 2026-07-23 | $42.28 | $41.28 | $1.00 | 2,301,819.0 | -0.31% |
| 2026-07-22 | $42.65 | $41.55 | $1.10 | 2,209,978.0 | -0.52% |
| 2026-07-21 | $43.39 | $41.61 | $1.78 | 2,115,955.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $46.80 | $42.45 | $4.35 | 42,064,125.0 | -1.00% |
| 2026-07 | $47.23 | $39.52 | $7.71 | 58,532,671.0 | +10.43% |
| 2026-06 | $41.79 | $31.03 | $10.76 | 64,001,770.0 | +23.46% |
| 2026-05 | $35.33 | $26.07 | $9.26 | 77,098,886.0 | +23.39% |
| 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% |
0.70%
0.21%
자본화:
|
볼륨(24시간):