11.56
price up icon0.09%   0.010
after-market 시간 외 거래: 11.56
loading

Luxfer Holdings Plc 주식 (LXFR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-18 $11.72 $11.46 $0.26 105,310.0 +0.09%
2025-06-17 $11.71 $11.52 $0.1883 98,124.0 -0.94%
2025-06-16 $11.80 $11.59 $0.21 98,562.0 +0.95%
2025-06-13 $11.96 $11.46 $0.495 142,890.0 -2.53%
2025-06-12 $12.19 $11.72 $0.4641 123,907.0 -1.99%
2025-06-11 $12.36 $12.08 $0.28 104,479.0 -1.14%
2025-06-10 $12.43 $12.08 $0.35 113,972.0 +0.41%
2025-06-09 $12.21 $11.79 $0.4179 119,957.0 +2.96%
2025-06-06 $11.84 $11.59 $0.25 81,950.0 +3.23%
2025-06-05 $11.60 $11.39 $0.21 102,603.0 +0.00%
2025-06-04 $11.62 $11.41 $0.205 94,024.0 -0.78%
2025-06-03 $11.59 $11.32 $0.265 53,495.0 +2.03%
2025-06-02 $11.47 $11.15 $0.325 141,760.0 -0.96%
2025-05-30 $11.65 $11.41 $0.2399 81,975.0 -1.55%
2025-05-29 $11.66 $11.30 $0.36 104,969.0 +1.84%
2025-05-28 $11.73 $11.38 $0.35 95,999.0 -2.90%
2025-05-27 $11.75 $11.33 $0.42 117,984.0 +5.01%
2025-05-23 $11.33 $10.96 $0.37 148,908.0 -0.27%
2025-05-22 $11.57 $11.18 $0.39 143,456.0 -3.61%
2025-05-21 $11.86 $11.56 $0.30 147,258.0 -2.76%
2025-05-20 $12.04 $11.84 $0.20 73,023.0 +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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $12.43 $11.15 $1.28 1,486,343.0 +1.14%
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

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%

Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $9.83 $8.25 $1.58 5,788,842.0 +8.36%
2023-11 $8.90 $7.91 $0.99 6,671,166.0 -0.24%
2023-10 $13.49 $8.10 $5.39 5,807,760.0 -36.63%
2023-09 $13.10 $11.56 $1.54 2,947,689.0 +8.48%
2023-08 $12.77 $11.27 $1.50 4,677,560.0 -4.98%
2023-07 $14.31 $12.42 $1.89 3,017,036.0 -11.03%
2023-06 $16.58 $14.19 $2.39 2,562,730.0 -0.91%
2023-05 $15.90 $13.87 $2.03 2,954,257.0 -5.84%
2023-04 $17.15 $14.49 $2.65 1,814,439.0 -9.76%
2023-03 $16.93 $14.97 $1.96 2,986,134.0 +1.99%
2023-02 $17.83 $16.22 $1.61 1,324,334.0 +0.12%
2023-01 $16.56 $13.75 $2.81 1,415,437.0 +20.63%
specialty_industrial_machinery IR
$80.79
price up icon 0.19%
specialty_industrial_machinery ROK
$321.80
price up icon 0.43%
$95.67
price up icon 0.34%
specialty_industrial_machinery AME
$177.76
price up icon 1.26%
specialty_industrial_machinery CMI
$314.99
price up icon 0.06%
specialty_industrial_machinery EMR
$128.66
price up icon 1.01%
자본화:     |  볼륨(24시간):