Stockscreener 앱 받기
16.23
2.01%
0.32
Luxfer Holdings Plc 주식 (LXFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $16.38 | $15.93 | $0.45 | 215,004.0 | +2.01% |
| 2026-05-21 | $15.98 | $15.43 | $0.55 | 110,283.0 | +0.00% |
| 2026-05-20 | $15.99 | $15.16 | $0.83 | 190,016.0 | +4.95% |
| 2026-05-19 | $15.48 | $15.00 | $0.48 | 96,835.0 | -2.07% |
| 2026-05-18 | $15.82 | $15.41 | $0.41 | 93,501.0 | +0.06% |
| 2026-05-15 | $15.90 | $15.33 | $0.57 | 235,112.0 | -1.09% |
| 2026-05-14 | $15.74 | $15.28 | $0.46 | 124,254.0 | +1.43% |
| 2026-05-13 | $15.59 | $14.90 | $0.69 | 161,063.0 | +2.39% |
| 2026-05-12 | $15.33 | $14.73 | $0.60 | 98,530.0 | -2.90% |
| 2026-05-11 | $15.72 | $15.40 | $0.32 | 108,337.0 | -0.39% |
| 2026-05-08 | $15.59 | $14.87 | $0.72 | 98,199.0 | +0.32% |
| 2026-05-07 | $16.00 | $15.45 | $0.55 | 137,841.0 | -1.90% |
| 2026-05-06 | $15.94 | $15.35 | $0.59 | 141,358.0 | +1.35% |
| 2026-05-05 | $15.79 | $15.19 | $0.60 | 112,085.0 | +3.24% |
| 2026-05-04 | $15.31 | $14.96 | $0.35 | 124,861.0 | -1.50% |
| 2026-05-01 | $15.47 | $15.02 | $0.455 | 142,936.0 | +1.99% |
| 2026-04-30 | $15.25 | $14.10 | $1.15 | 186,863.0 | +5.69% |
| 2026-04-29 | $14.61 | $13.79 | $0.82 | 356,778.0 | +7.15% |
| 2026-04-28 | $13.36 | $13.02 | $0.34 | 120,827.0 | +0.83% |
| 2026-04-27 | $13.63 | $13.15 | $0.48 | 111,158.0 | +0.30% |
| 2026-04-24 | $13.21 | $12.74 | $0.47 | 78,731.0 | +1.86% |
Luxfer Holdings Plc 주식 (LXFR) 연도별 가격 이력
이 심층 분석에서는 Luxfer Holdings Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LXFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Luxfer Holdings Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.38 | $14.73 | $1.65 | 2,405,219.0 | +7.84% |
| 2026-04 | $15.25 | $11.79 | $3.46 | 2,683,679.0 | +23.56% |
| 2026-03 | $13.14 | $11.26 | $1.88 | 7,521,788.0 | -5.36% |
| 2026-02 | $15.97 | $12.69 | $3.28 | 2,548,575.0 | -14.99% |
| 2026-01 | $16.02 | $13.53 | $2.49 | 2,617,661.0 | +11.90% |
Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.12 | $12.35 | $1.77 | 2,427,778.0 | +10.16% |
| 2025-11 | $12.75 | $11.52 | $1.23 | 1,881,078.0 | +2.46% |
| 2025-10 | $14.08 | $11.99 | $2.09 | 2,228,280.0 | -12.23% |
| 2025-09 | $14.83 | $13.13 | $1.70 | 2,506,635.0 | +3.58% |
| 2025-08 | $13.86 | $11.19 | $2.67 | 2,883,092.0 | +11.65% |
| 2025-07 | $13.50 | $11.56 | $1.94 | 2,653,552.0 | -1.31% |
| 2025-06 | $12.43 | $11.15 | $1.28 | 2,406,608.0 | +6.56% |
| 2025-05 | $12.52 | $10.53 | $1.99 | 2,399,813.0 | +6.23% |
| 2025-04 | $11.94 | $9.41 | $2.53 | 2,806,509.0 | -9.27% |
| 2025-03 | $12.62 | $11.43 | $1.19 | 2,798,533.0 | -2.79% |
| 2025-02 | $14.96 | $11.26 | $3.70 | 2,895,121.0 | -13.78% |
| 2025-01 | $14.57 | $12.05 | $2.52 | 2,264,842.0 | +8.10% |
Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.40 | $12.78 | $2.62 | 2,477,329.0 | -7.73% |
| 2024-11 | $15.64 | $13.94 | $1.70 | 3,280,230.0 | +0.00% |
| 2024-10 | $15.15 | $12.18 | $2.97 | 3,749,820.0 | +10.89% |
| 2024-09 | $13.05 | $10.54 | $2.51 | 2,546,044.0 | +15.42% |
| 2024-08 | $13.29 | $10.06 | $3.23 | 2,245,299.0 | -13.29% |
| 2024-07 | $13.52 | $11.16 | $2.36 | 2,534,361.0 | +11.65% |
| 2024-06 | $12.45 | $10.84 | $1.61 | 2,277,310.0 | -5.93% |
| 2024-05 | $12.94 | $10.27 | $2.67 | 2,905,283.0 | +27.93% |
| 2024-04 | $10.51 | $9.26 | $1.25 | 2,677,680.0 | -7.14% |
| 2024-03 | $11.27 | $9.71 | $1.56 | 5,227,583.0 | +4.54% |
| 2024-02 | $10.10 | $7.55 | $2.55 | 3,520,682.0 | +20.53% |
| 2024-01 | $9.11 | $7.88 | $1.23 | 4,810,705.0 | -7.94% |
1.59%
자본화:
|
볼륨(24시간):