Stockscreener 앱 받기
51.13
23.47%
9.72
시간 외 거래:
50.81
-0.32
-0.63%
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $51.58 | $46.86 | $4.72 | 206,255,253.0 | +23.47% |
| 2024-11-04 | $42.04 | $41.03 | $1.01 | 69,374,167.0 | -1.22% |
| 2024-11-01 | $42.57 | $41.59 | $0.98 | 33,087,764.0 | +0.87% |
| 2024-10-31 | $43.32 | $40.90 | $2.42 | 50,393,857.0 | -4.88% |
| 2024-10-30 | $44.80 | $43.61 | $1.19 | 30,010,150.0 | -2.76% |
| 2024-10-29 | $45.07 | $44.04 | $1.03 | 25,679,223.0 | -0.09% |
| 2024-10-28 | $45.14 | $44.68 | $0.46 | 36,277,640.0 | +0.25% |
| 2024-10-25 | $45.07 | $43.65 | $1.42 | 49,957,788.0 | +2.98% |
| 2024-10-24 | $43.73 | $42.66 | $1.07 | 33,649,690.0 | +2.28% |
| 2024-10-23 | $43.68 | $42.05 | $1.62 | 35,205,547.0 | -0.82% |
| 2024-10-22 | $43.49 | $42.30 | $1.19 | 27,141,786.0 | +0.56% |
| 2024-10-21 | $43.40 | $42.41 | $0.99 | 30,175,289.0 | -0.63% |
| 2024-10-18 | $42.99 | $41.65 | $1.34 | 31,277,271.0 | +2.31% |
| 2024-10-17 | $42.70 | $41.61 | $1.09 | 33,635,960.0 | +0.17% |
| 2024-10-16 | $42.49 | $40.36 | $2.13 | 58,118,108.0 | -1.18% |
| 2024-10-15 | $43.68 | $41.52 | $2.16 | 47,456,828.0 | -2.24% |
| 2024-10-14 | $44.39 | $43.28 | $1.11 | 40,485,286.0 | -0.25% |
| 2024-10-11 | $44.38 | $42.62 | $1.76 | 65,365,872.0 | -0.02% |
| 2024-10-10 | $43.88 | $42.41 | $1.47 | 61,638,609.0 | +0.90% |
| 2024-10-09 | $43.34 | $41.21 | $2.13 | 85,679,500.0 | +4.05% |
| 2024-10-08 | $41.49 | $39.02 | $2.48 | 61,551,142.0 | +6.58% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $51.58 | $41.03 | $10.54 | 514,972,437.0 | +23.03% |
| 2024-10 | $45.14 | $36.05 | $9.09 | 1,052,441,117.0 | +11.72% |
| 2024-09 | $38.19 | $29.31 | $8.88 | 1,480,636,004.0 | +18.17% |
| 2024-08 | $33.12 | $21.23 | $11.89 | 1,184,153,360.0 | +17.07% |
| 2024-07 | $29.83 | $25.14 | $4.69 | 923,306,101.0 | +6.16% |
| 2024-06 | $26.57 | $21.00 | $5.57 | 761,237,931.0 | +16.84% |
| 2024-05 | $25.36 | $20.50 | $4.86 | 1,092,222,035.0 | -1.32% |
| 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% |
0.48%
2.91%
자본화:
|
볼륨(24시간):