Stockscreener 앱 받기
0.1705
3.67%
-0.0065
시간 외 거래:
.17
-0.0005
-0.29%
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-28 | $0.1801 | $0.1525 | $0.0276 | 727,409.0 | -3.67% |
| 2025-02-27 | $0.1948 | $0.1746 | $0.0202 | 689,452.0 | -10.65% |
| 2025-02-26 | $0.21 | $0.1835 | $0.0265 | 1,626,643.0 | -0.20% |
| 2025-02-25 | $0.23 | $0.1863 | $0.0437 | 2,235,233.0 | -18.04% |
| 2025-02-24 | $0.2659 | $0.23 | $0.0359 | 1,432,177.0 | -9.12% |
| 2025-02-21 | $0.2875 | $0.2513 | $0.0362 | 2,659,387.0 | -12.28% |
| 2025-02-20 | $0.345 | $0.2622 | $0.0828 | 8,927,866.0 | -15.61% |
| 2025-02-19 | $0.5429 | $0.33 | $0.2129 | 214,356,206.0 | +61.73% |
| 2025-02-18 | $0.26 | $0.2152 | $0.0448 | 2,169,208.0 | -14.38% |
| 2025-02-14 | $0.2699 | $0.2469 | $0.023 | 1,079,817.0 | +1.96% |
| 2025-02-13 | $0.2727 | $0.237 | $0.0357 | 1,966,835.0 | -0.62% |
| 2025-02-12 | $0.2667 | $0.243 | $0.0237 | 784,796.0 | +0.71% |
| 2025-02-11 | $0.2679 | $0.248 | $0.0199 | 875,061.0 | +0.83% |
| 2025-02-10 | $0.27 | $0.2476 | $0.0224 | 1,465,022.0 | -9.56% |
| 2025-02-07 | $0.30 | $0.2597 | $0.0403 | 3,711,775.0 | -17.53% |
| 2025-02-06 | $0.34 | $0.2864 | $0.0536 | 6,236,054.0 | -18.75% |
| 2025-02-05 | $0.47 | $0.393 | $0.077 | 1,171,144.0 | -30.91% |
| 2025-02-04 | $0.62 | $0.5851 | $0.0349 | 536,432.0 | +0.62% |
| 2025-02-03 | $0.6365 | $0.5892 | $0.0473 | 392,123.0 | -2.93% |
| 2025-01-31 | $0.673 | $0.605 | $0.068 | 505,663.0 | -5.65% |
| 2025-01-30 | $0.68 | $0.623 | $0.057 | 498,046.0 | -1.04% |
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 연도별 가격 이력
이 심층 분석에서는 Lytus Technologies Holdings Ptv Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lytus Technologies Holdings Ptv Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.6365 | $0.1525 | $0.484 | 253,770,049.0 | -72.41% |
| 2025-01 | $0.8977 | $0.5401 | $0.3576 | 10,375,877.0 | -26.34% |
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.20 | $0.845 | $2.36 | 82,225,077.0 | -44.03% |
| 2024-11 | $2.04 | $1.52 | $0.52 | 1,120,326.0 | -7.56% |
| 2024-10 | $2.45 | $1.62 | $0.83 | 2,177,424.0 | -6.01% |
| 2024-09 | $2.23 | $1.51 | $0.72 | 2,470,356.0 | +3.98% |
| 2024-08 | $2.77 | $1.40 | $1.37 | 31,465,860.0 | +2.33% |
| 2024-07 | $2.40 | $1.71 | $0.6929 | 1,300,165.0 | -16.91% |
| 2024-06 | $3.17 | $1.99 | $1.18 | 1,228,851.0 | -28.37% |
| 2024-05 | $3.96 | $2.55 | $1.41 | 876,062.0 | -27.02% |
| 2024-04 | $5.85 | $3.08 | $2.77 | 7,653,955.0 | -14.47% |
| 2024-03 | $18.62 | $2.22 | $16.40 | 86,859,837.0 | +74.06% |
| 2024-02 | $6.00 | $2.51 | $3.49 | 2,337,093.0 | -56.54% |
| 2024-01 | $13.38 | $4.63 | $8.75 | 8,045,146.1 | -8.11% |
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.96 | $6.15 | $3.81 | 95,790.0 | -23.71% |
| 2023-11 | $10.56 | $6.60 | $3.96 | 107,845.9 | +7.78% |
| 2023-10 | $12.06 | $7.89 | $4.17 | 208,815.6 | -30.77% |
| 2023-09 | $23.70 | $11.48 | $12.22 | 165,143.8 | -47.58% |
| 2023-08 | $29.39 | $21.00 | $8.39 | 53,488.1 | -18.42% |
| 2023-07 | $38.09 | $18.66 | $19.43 | 292,667.7 | -2.92% |
| 2023-06 | $36.39 | $25.81 | $10.58 | 29,891.6 | -14.60% |
| 2023-05 | $57.60 | $30.06 | $27.54 | 33,347.3 | -41.49% |
| 2023-04 | $56.99 | $33.06 | $23.94 | 59,579.5 | +50.38% |
| 2023-03 | $45.67 | $36.00 | $9.67 | 13,225.0 | -13.19% |
| 2023-02 | $69.60 | $40.19 | $29.41 | 25,093.7 | -35.71% |
| 2023-01 | $136.2 | $30.00 | $106.2 | 1,801,844.2 | +96.46% |
2.08%
자본화:
|
볼륨(24시간):