Stockscreener 앱 받기
192.01
1.55%
2.93
시장 영업 전:
194.55
2.54
+1.32%
Ptc Inc 주식 (PTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $194.1 | $190.2 | $3.89 | 1,588,243.0 | +1.55% |
| 2025-01-29 | $190.4 | $187.3 | $3.16 | 979,984.0 | -0.97% |
| 2025-01-28 | $192.8 | $187.8 | $4.96 | 975,336.0 | +1.30% |
| 2025-01-27 | $191.7 | $187.4 | $4.27 | 786,449.0 | -0.25% |
| 2025-01-24 | $190.3 | $188.5 | $1.77 | 731,099.0 | -0.06% |
| 2025-01-23 | $189.1 | $186.5 | $2.58 | 863,045.0 | +0.61% |
| 2025-01-22 | $189.6 | $187.7 | $1.84 | 762,630.0 | +0.02% |
| 2025-01-21 | $190.0 | $184.8 | $5.22 | 835,670.0 | +0.06% |
| 2025-01-17 | $189.5 | $187.3 | $2.22 | 586,287.0 | +0.44% |
| 2025-01-16 | $187.7 | $185.1 | $2.58 | 486,257.0 | +0.86% |
| 2025-01-15 | $189.3 | $185.2 | $4.02 | 535,107.0 | -0.07% |
| 2025-01-14 | $185.8 | $183.4 | $2.44 | 762,716.0 | +1.69% |
| 2025-01-13 | $183.1 | $180.9 | $2.15 | 690,088.0 | +0.02% |
| 2025-01-10 | $184.7 | $180.8 | $3.86 | 814,854.0 | -1.07% |
| 2025-01-08 | $184.9 | $182.2 | $2.65 | 456,330.0 | +0.69% |
| 2025-01-07 | $186.1 | $181.3 | $4.82 | 999,135.0 | -0.94% |
| 2025-01-06 | $186.4 | $184.5 | $1.95 | 784,314.0 | +0.16% |
| 2025-01-03 | $185.2 | $183.0 | $2.16 | 637,997.0 | +0.84% |
| 2025-01-02 | $185.0 | $181.6 | $3.35 | 876,138.0 | -0.47% |
Ptc Inc 주식 (PTC) 연도별 가격 이력
이 심층 분석에서는 Ptc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ptc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ptc Inc 주식 (PTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $194.1 | $180.8 | $13.30 | 16,739,922.0 | +4.43% |
Ptc Inc 주식 (PTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $203.1 | $181.4 | $21.66 | 13,275,136.0 | -8.20% |
| 2024-11 | $201.7 | $182.4 | $19.30 | 17,917,094.0 | +7.95% |
| 2024-10 | $190.9 | $174.7 | $16.13 | 12,910,475.0 | +2.58% |
| 2024-09 | $182.7 | $164.4 | $18.34 | 15,119,173.0 | +0.88% |
| 2024-08 | $181.0 | $164.6 | $16.48 | 16,845,035.0 | +0.70% |
| 2024-07 | $187.8 | $171.1 | $16.69 | 19,466,004.0 | -2.10% |
| 2024-06 | $184.5 | $168.2 | $16.30 | 13,714,558.0 | +3.08% |
| 2024-05 | $186.0 | $163.3 | $22.69 | 18,006,266.0 | -0.68% |
| 2024-04 | $190.5 | $173.8 | $16.66 | 15,291,977.0 | -6.09% |
| 2024-03 | $194.2 | $177.5 | $16.76 | 13,825,437.0 | +3.24% |
| 2024-02 | $185.5 | $172.7 | $12.75 | 20,356,603.0 | +1.31% |
| 2024-01 | $185.1 | $165.7 | $19.33 | 18,127,000.0 | +3.25% |
Ptc Inc 주식 (PTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $176.2 | $156.1 | $20.14 | 15,443,677.0 | +11.18% |
| 2023-11 | $157.9 | $135.2 | $22.75 | 16,793,603.0 | +12.06% |
| 2023-10 | $146.8 | $134.6 | $12.17 | 14,130,394.0 | -0.89% |
| 2023-09 | $148.2 | $136.0 | $12.15 | 16,172,469.0 | -3.73% |
| 2023-08 | $147.9 | $139.0 | $8.85 | 19,971,947.0 | +0.93% |
| 2023-07 | $152.1 | $135.8 | $16.34 | 14,025,297.0 | +2.47% |
| 2023-06 | $144.6 | $132.9 | $11.65 | 15,792,519.0 | +5.88% |
| 2023-05 | $135.1 | $124.4 | $10.70 | 17,096,442.0 | +6.84% |
| 2023-04 | $130.3 | $120.6 | $9.66 | 13,762,356.0 | -1.90% |
| 2023-03 | $128.4 | $115.4 | $12.99 | 16,451,750.0 | +2.31% |
| 2023-02 | $139.0 | $124.9 | $14.03 | 14,886,872.0 | -7.08% |
| 2023-01 | $139.9 | $118.2 | $21.70 | 13,416,525.0 | +12.36% |
0.34%
2.72%
자본화:
|
볼륨(24시간):