Stockscreener 앱 받기
4.21
5.61%
-0.25
시간 외 거래:
4.21
Peloton Interactive Inc 주식 (PTON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $4.51 | $4.17 | $0.34 | 12,290,084.0 | -5.61% |
| 2024-05-09 | $4.47 | $3.94 | $0.53 | 22,327,771.0 | +13.20% |
| 2024-05-08 | $3.95 | $3.74 | $0.21 | 22,249,954.0 | -3.67% |
| 2024-05-07 | $4.19 | $3.85 | $0.34 | 59,139,211.0 | +15.54% |
| 2024-05-06 | $3.67 | $3.37 | $0.2999 | 22,930,795.0 | +3.36% |
| 2024-05-03 | $3.61 | $3.17 | $0.44 | 34,259,979.0 | +9.42% |
| 2024-05-02 | $3.80 | $2.70 | $1.10 | 61,970,631.0 | -2.80% |
| 2024-05-01 | $3.38 | $3.08 | $0.31 | 19,132,797.0 | +3.54% |
| 2024-04-30 | $3.30 | $3.10 | $0.195 | 10,716,603.0 | -5.76% |
| 2024-04-29 | $3.33 | $3.16 | $0.175 | 10,803,503.0 | +4.43% |
| 2024-04-26 | $3.23 | $3.02 | $0.215 | 10,236,927.0 | +4.29% |
| 2024-04-25 | $3.06 | $2.91 | $0.15 | 10,078,384.0 | -0.98% |
| 2024-04-24 | $3.17 | $3.00 | $0.17 | 9,181,128.0 | -2.24% |
| 2024-04-23 | $3.28 | $3.04 | $0.24 | 9,715,431.0 | +2.62% |
| 2024-04-22 | $3.08 | $2.92 | $0.16 | 13,135,167.0 | +0.66% |
| 2024-04-19 | $3.15 | $2.97 | $0.18 | 10,301,316.0 | -0.98% |
| 2024-04-18 | $3.23 | $3.02 | $0.205 | 10,601,500.0 | -0.97% |
| 2024-04-17 | $3.21 | $3.05 | $0.16 | 12,865,508.0 | -0.32% |
| 2024-04-16 | $3.25 | $3.06 | $0.185 | 15,199,049.0 | -5.78% |
| 2024-04-15 | $3.57 | $3.27 | $0.30 | 12,856,258.0 | -7.32% |
| 2024-04-12 | $3.71 | $3.50 | $0.21 | 7,748,473.0 | -4.57% |
| 2024-04-11 | $3.77 | $3.58 | $0.1938 | 8,378,643.0 | +1.92% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $4.51 | $2.70 | $1.81 | 266,591,306.0 | +35.37% |
| 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% |
Peloton Interactive Inc 주식 (PTON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.35 | $7.68 | $5.67 | 241,954,993.0 | -30.23% |
| 2022-11 | $12.02 | $7.24 | $4.78 | 281,877,807.0 | +35.48% |
| 2022-10 | $9.42 | $6.66 | $2.76 | 343,670,296.0 | +21.21% |
| 2022-09 | $11.08 | $6.82 | $4.26 | 272,638,894.0 | -31.99% |
| 2022-08 | $14.32 | $9.16 | $5.16 | 462,694,291.0 | +7.38% |
| 2022-07 | $11.40 | $8.22 | $3.18 | 233,527,671.0 | +3.38% |
| 2022-06 | $14.31 | $8.74 | $5.57 | 233,418,688.0 | -34.24% |
| 2022-05 | $18.86 | $11.25 | $7.61 | 348,275,235.0 | -20.50% |
| 2022-04 | $27.95 | $17.38 | $10.57 | 174,581,835.0 | -33.54% |
| 2022-03 | $32.14 | $20.11 | $12.03 | 239,053,518.0 | -9.08% |
| 2022-02 | $40.35 | $23.21 | $17.14 | 700,965,269.0 | +6.33% |
| 2022-01 | $37.68 | $22.81 | $14.87 | 626,824,119.0 | -23.57% |
2.71%
1.11%
자본화:
|
볼륨(24시간):