Stockscreener 앱 받기
21.67
1.07%
+0.23
시장 영업 전:
21.77
0.10
+0.46%
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $21.81 | $21.18 | $0.6249 | 38,891,040.0 | +1.07% |
| 2024-05-14 | $22.07 | $20.93 | $1.14 | 57,287,518.0 | +2.39% |
| 2024-05-13 | $21.19 | $20.60 | $0.59 | 37,135,422.0 | +1.65% |
| 2024-05-10 | $21.37 | $20.50 | $0.87 | 59,428,461.0 | -2.55% |
| 2024-05-09 | $21.58 | $20.94 | $0.64 | 53,750,119.0 | -1.95% |
| 2024-05-08 | $21.73 | $21.06 | $0.67 | 67,258,200.0 | +0.75% |
| 2024-05-07 | $22.70 | $21.35 | $1.35 | 160,162,838.0 | -15.11% |
| 2024-05-06 | $25.36 | $24.03 | $1.32 | 158,598,638.0 | +8.06% |
| 2024-05-03 | $23.64 | $22.91 | $0.73 | 55,246,199.0 | +3.46% |
| 2024-05-02 | $22.71 | $22.10 | $0.615 | 29,672,598.0 | +1.94% |
| 2024-05-01 | $22.83 | $21.63 | $1.20 | 33,947,797.0 | +0.68% |
| 2024-04-30 | $22.87 | $21.95 | $0.92 | 29,496,815.0 | -3.77% |
| 2024-04-29 | $23.09 | $22.55 | $0.545 | 29,668,223.0 | +1.38% |
| 2024-04-26 | $22.67 | $21.91 | $0.76 | 32,763,964.0 | +3.73% |
| 2024-04-25 | $21.74 | $20.66 | $1.08 | 25,744,976.0 | +0.56% |
| 2024-04-24 | $22.25 | $21.30 | $0.95 | 32,909,704.0 | -0.23% |
| 2024-04-23 | $22.06 | $21.23 | $0.83 | 35,606,302.0 | +3.20% |
| 2024-04-22 | $21.08 | $20.36 | $0.72 | 31,651,331.0 | +2.44% |
| 2024-04-19 | $21.43 | $20.33 | $1.10 | 39,144,382.0 | -3.12% |
| 2024-04-18 | $21.43 | $20.70 | $0.73 | 34,290,348.0 | -0.84% |
| 2024-04-17 | $22.11 | $21.22 | $0.89 | 29,770,897.0 | -2.61% |
| 2024-04-16 | $21.99 | $21.27 | $0.72 | 33,652,512.0 | -0.09% |
Palantir Technologies Inc 주식 (PLTR) 연도별 가격 이력
이 심층 분석에서는 Palantir Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Palantir Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Palantir Technologies Inc 주식 (PLTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $25.36 | $20.50 | $4.86 | 790,269,870.0 | -1.37% |
| 2024-04 | $24.10 | $20.33 | $3.77 | 748,662,279.0 | -4.52% |
| 2024-03 | $27.50 | $22.92 | $4.58 | 1,254,211,356.0 | -8.25% |
| 2024-02 | $25.52 | $16.03 | $9.49 | 2,222,875,141.0 | +55.87% |
| 2024-01 | $18.35 | $15.66 | $2.69 | 874,327,118.0 | -6.29% |
Palantir Technologies Inc 주식 (PLTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.29 | $17.05 | $3.24 | 1,108,078,273.0 | -14.36% |
| 2023-11 | $21.85 | $14.48 | $7.37 | 1,539,118,672.0 | +35.47% |
| 2023-10 | $18.44 | $14.55 | $3.89 | 1,201,288,307.0 | -7.50% |
| 2023-09 | $16.81 | $13.68 | $3.13 | 940,989,101.0 | +6.81% |
| 2023-08 | $20.24 | $13.68 | $6.56 | 1,678,828,648.0 | -24.50% |
| 2023-07 | $20.00 | $14.62 | $5.38 | 1,215,017,302.0 | +29.42% |
| 2023-06 | $17.16 | $13.56 | $3.60 | 1,894,940,520.0 | +4.21% |
| 2023-05 | $15.01 | $7.28 | $7.73 | 2,022,462,108.0 | +89.81% |
| 2023-04 | $9.04 | $7.62 | $1.42 | 502,371,397.0 | -8.28% |
| 2023-03 | $8.62 | $7.19 | $1.43 | 664,365,558.0 | +7.78% |
| 2023-02 | $10.31 | $7.45 | $2.86 | 1,276,138,906.0 | +0.77% |
| 2023-01 | $7.82 | $5.84 | $1.98 | 606,404,829.0 | +21.18% |
Palantir Technologies Inc 주식 (PLTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.97 | $5.92 | $2.05 | 627,319,917.0 | -14.40% |
| 2022-11 | $9.06 | $6.89 | $2.17 | 813,112,530.0 | -14.68% |
| 2022-10 | $9.05 | $7.53 | $1.52 | 664,804,027.0 | +8.12% |
| 2022-09 | $8.50 | $7.13 | $1.37 | 757,826,699.0 | +5.31% |
| 2022-08 | $11.62 | $7.68 | $3.94 | 905,334,760.0 | -25.41% |
| 2022-07 | $10.76 | $8.65 | $2.11 | 698,863,007.0 | +14.11% |
| 2022-06 | $10.20 | $7.50 | $2.70 | 820,117,693.0 | +4.49% |
| 2022-05 | $11.01 | $6.44 | $4.57 | 1,126,056,144.0 | -16.54% |
| 2022-04 | $14.86 | $10.36 | $4.50 | 645,685,939.0 | -24.25% |
| 2022-03 | $14.36 | $10.27 | $4.09 | 1,012,897,965.0 | +15.86% |
| 2022-02 | $14.37 | $9.74 | $4.63 | 1,301,259,278.0 | -13.57% |
| 2022-01 | $18.84 | $11.75 | $7.09 | 1,049,563,857.0 | -24.71% |
0.88%
1.24%
자본화:
|
볼륨(24시간):