Stockscreener 앱 받기
80.55
8.54%
6.34
시간 외 거래:
80.70
0.15
+0.19%
Palantir Technologies Inc 주식 (PLTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $80.66 | $71.50 | $9.16 | 216,522,612.0 | +8.54% |
| 2024-12-19 | $76.59 | $73.37 | $3.22 | 98,227,266.0 | +3.78% |
| 2024-12-18 | $77.60 | $70.27 | $7.33 | 106,086,082.0 | -3.87% |
| 2024-12-17 | $75.32 | $71.70 | $3.62 | 73,952,556.0 | -1.80% |
| 2024-12-16 | $77.82 | $71.16 | $6.66 | 124,239,242.0 | -0.42% |
| 2024-12-13 | $76.10 | $72.45 | $3.65 | 75,076,377.0 | +3.92% |
| 2024-12-12 | $75.38 | $71.90 | $3.48 | 73,237,205.0 | +0.95% |
| 2024-12-11 | $73.00 | $68.07 | $4.93 | 88,442,562.0 | +2.29% |
| 2024-12-10 | $75.56 | $70.73 | $4.83 | 88,998,377.0 | -2.17% |
| 2024-12-09 | $80.91 | $71.05 | $9.86 | 166,643,760.0 | -5.08% |
| 2024-12-06 | $76.82 | $72.28 | $4.54 | 91,498,397.0 | +6.22% |
| 2024-12-05 | $72.98 | $69.89 | $3.09 | 66,207,701.0 | +2.89% |
| 2024-12-04 | $71.18 | $67.28 | $3.90 | 85,555,062.0 | -1.56% |
| 2024-12-03 | $71.37 | $66.15 | $5.22 | 99,351,567.0 | +6.88% |
| 2024-12-02 | $67.88 | $65.96 | $1.92 | 45,920,449.0 | -1.03% |
| 2024-11-29 | $67.16 | $65.47 | $1.69 | 29,675,048.0 | +1.56% |
| 2024-11-27 | $67.56 | $64.24 | $3.32 | 52,779,544.0 | +0.47% |
| 2024-11-26 | $65.85 | $63.89 | $1.96 | 46,417,531.0 | +1.69% |
| 2024-11-25 | $67.88 | $64.08 | $3.80 | 79,269,775.0 | +0.47% |
| 2024-11-22 | $64.44 | $61.37 | $3.07 | 60,748,469.0 | +4.87% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $80.91 | $65.96 | $14.95 | 1,716,481,827.0 | +20.08% |
| 2024-11 | $67.88 | $41.03 | $26.85 | 1,677,524,617.0 | +61.41% |
| 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% |
2.24%
0.24%
자본화:
|
볼륨(24시간):