Stockscreener 앱 받기
7.26
0.28%
0.02
Peloton Interactive Inc 주식 (PTON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $7.40 | $7.16 | $0.2425 | 7,663,491.0 | +0.28% |
| 2025-10-30 | $7.43 | $7.21 | $0.2171 | 6,932,612.0 | -3.08% |
| 2025-10-29 | $7.80 | $7.42 | $0.38 | 12,847,512.0 | -0.93% |
| 2025-10-28 | $7.77 | $7.53 | $0.24 | 6,805,296.0 | -2.33% |
| 2025-10-27 | $7.94 | $7.68 | $0.254 | 5,824,213.0 | -1.28% |
| 2025-10-24 | $7.96 | $7.52 | $0.445 | 11,972,572.0 | +4.27% |
| 2025-10-23 | $7.75 | $7.44 | $0.305 | 7,350,836.0 | -3.60% |
| 2025-10-22 | $8.19 | $7.49 | $0.70 | 13,749,033.0 | -1.02% |
| 2025-10-21 | $8.00 | $7.31 | $0.69 | 10,804,047.0 | +5.22% |
| 2025-10-20 | $7.75 | $7.44 | $0.31 | 10,123,256.0 | -0.40% |
| 2025-10-17 | $7.59 | $7.42 | $0.175 | 9,514,603.0 | -0.27% |
| 2025-10-16 | $7.80 | $7.33 | $0.47 | 9,284,132.0 | -1.31% |
| 2025-10-15 | $7.85 | $7.52 | $0.33 | 9,274,229.0 | -1.17% |
| 2025-10-14 | $7.79 | $7.22 | $0.57 | 11,000,210.0 | +4.61% |
| 2025-10-13 | $7.44 | $6.96 | $0.485 | 11,281,533.0 | +5.89% |
| 2025-10-10 | $7.48 | $6.94 | $0.54 | 16,596,079.0 | -5.31% |
| 2025-10-09 | $7.62 | $7.28 | $0.35 | 13,246,343.0 | +0.14% |
| 2025-10-08 | $7.46 | $7.26 | $0.20 | 13,485,294.0 | +0.41% |
| 2025-10-07 | $8.28 | $7.30 | $0.98 | 29,027,454.0 | -12.35% |
| 2025-10-06 | $8.80 | $8.24 | $0.56 | 19,224,062.0 | -2.80% |
| 2025-10-03 | $9.20 | $8.52 | $0.68 | 13,385,745.0 | -1.15% |
Peloton Interactive Inc 주식 (PTON) 연도별 가격 이력
이 심층 분석에서는 Peloton Interactive Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Peloton Interactive Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Peloton Interactive Inc 주식 (PTON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $9.20 | $6.94 | $2.26 | 311,402,892.0 | -19.33% |
| 2025-09 | $9.20 | $7.19 | $2.00 | 244,217,401.0 | +18.42% |
| 2025-08 | $8.88 | $6.45 | $2.43 | 304,169,514.0 | +6.44% |
| 2025-07 | $7.48 | $6.10 | $1.38 | 242,095,711.0 | +2.88% |
| 2025-06 | $7.99 | $6.03 | $1.96 | 299,277,034.0 | -2.25% |
| 2025-05 | $7.79 | $5.82 | $1.97 | 331,894,772.0 | +3.05% |
| 2025-04 | $7.03 | $4.63 | $2.40 | 257,262,435.0 | +9.02% |
| 2025-03 | $7.74 | $5.54 | $2.20 | 305,531,610.0 | -16.07% |
| 2025-02 | $10.25 | $7.19 | $3.06 | 360,169,160.0 | -2.84% |
| 2025-01 | $9.50 | $7.67 | $1.83 | 208,538,969.0 | -10.92% |
Peloton Interactive Inc 주식 (PTON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.89 | $8.78 | $2.12 | 237,984,047.0 | -13.35% |
| 2024-11 | $10.39 | $7.21 | $3.18 | 388,535,208.0 | +21.65% |
| 2024-10 | $8.92 | $4.25 | $4.67 | 427,333,011.0 | +81.62% |
| 2024-09 | $5.25 | $4.19 | $1.06 | 243,837,005.0 | +0.43% |
| 2024-08 | $5.26 | $2.83 | $2.43 | 512,477,013.0 | +30.90% |
| 2024-07 | $4.04 | $3.18 | $0.86 | 222,582,261.0 | +5.33% |
| 2024-06 | $3.99 | $3.19 | $0.80 | 230,666,490.0 | -7.14% |
| 2024-05 | $4.81 | $2.70 | $2.11 | 569,307,053.0 | +17.04% |
| 2024-04 | $4.37 | $2.91 | $1.46 | 251,161,873.0 | -27.42% |
| 2024-03 | $4.96 | $4.04 | $0.92 | 210,810,322.0 | -5.20% |
| 2024-02 | $5.30 | $3.96 | $1.34 | 334,397,821.0 | -18.71% |
| 2024-01 | $7.24 | $5.31 | $1.93 | 366,511,070.0 | -8.70% |
Peloton Interactive Inc 주식 (PTON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.67 | $5.28 | $1.39 | 210,548,381.0 | +7.60% |
| 2023-11 | $6.03 | $4.30 | $1.73 | 244,248,300.0 | +18.91% |
| 2023-10 | $5.54 | $4.28 | $1.26 | 223,189,086.0 | -5.74% |
| 2023-09 | $6.71 | $4.30 | $2.41 | 256,804,011.0 | -20.85% |
| 2023-08 | $9.71 | $5.05 | $4.67 | 267,744,290.0 | -34.29% |
| 2023-07 | $9.87 | $7.40 | $2.47 | 182,320,062.0 | +26.27% |
| 2023-06 | $9.82 | $7.14 | $2.68 | 247,807,436.0 | +5.63% |
| 2023-05 | $9.19 | $6.62 | $2.57 | 251,582,857.0 | -18.02% |
| 2023-04 | $12.02 | $8.53 | $3.49 | 137,226,775.0 | -21.69% |
| 2023-03 | $14.36 | $9.09 | $5.27 | 226,519,567.0 | -12.23% |
| 2023-02 | $17.83 | $12.47 | $5.35 | 325,103,014.0 | -0.08% |
| 2023-01 | $13.37 | $7.89 | $5.48 | 239,881,910.0 | +62.85% |
0.87%
1.98%
자본화:
|
볼륨(24시간):