Stockscreener 앱 받기
13.30
0.45%
-0.06
Luxfer Holdings Plc 주식 (LXFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $13.56 | $13.28 | $0.28 | 96,410.0 | -0.45% |
| 2026-04-13 | $13.36 | $12.95 | $0.415 | 117,189.0 | +2.14% |
| 2026-04-10 | $13.22 | $12.99 | $0.23 | 74,921.0 | -0.46% |
| 2026-04-09 | $13.21 | $12.72 | $0.49 | 115,532.0 | +2.02% |
| 2026-04-08 | $13.09 | $12.53 | $0.56 | 151,821.0 | +5.66% |
| 2026-04-07 | $12.24 | $12.00 | $0.24 | 126,504.0 | -0.16% |
| 2026-04-06 | $12.24 | $11.94 | $0.30 | 107,086.0 | +0.58% |
| 2026-04-02 | $12.34 | $11.79 | $0.55 | 112,588.0 | -0.65% |
| 2026-04-01 | $12.40 | $12.15 | $0.255 | 108,323.0 | +0.33% |
| 2026-03-31 | $12.24 | $11.86 | $0.38 | 145,468.0 | +2.10% |
| 2026-03-30 | $12.31 | $11.84 | $0.475 | 162,337.0 | -2.37% |
| 2026-03-27 | $12.39 | $12.15 | $0.2443 | 138,824.0 | -1.05% |
| 2026-03-26 | $12.89 | $12.24 | $0.645 | 159,940.0 | -2.68% |
| 2026-03-25 | $12.69 | $12.28 | $0.41 | 171,144.0 | +2.67% |
| 2026-03-24 | $12.46 | $11.96 | $0.50 | 193,922.0 | +1.98% |
| 2026-03-23 | $12.23 | $11.79 | $0.4399 | 249,453.0 | +5.30% |
| 2026-03-20 | $11.83 | $11.31 | $0.52 | 2,411,706.0 | -2.62% |
| 2026-03-19 | $11.98 | $11.26 | $0.72 | 340,986.0 | +1.72% |
| 2026-03-18 | $11.80 | $11.50 | $0.30 | 394,825.0 | -1.61% |
| 2026-03-17 | $12.04 | $11.79 | $0.25 | 370,471.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $13.56 | $11.79 | $1.77 | 1,106,784.0 | +9.20% |
| 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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):