Stockscreener 앱 받기
6.54
3.68%
-0.25
시간 외 거래:
6.48
-0.06
-0.92%
Peloton Interactive Inc 주식 (PTON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $6.89 | $6.51 | $0.38 | 8,601,862.0 | -3.68% |
| 2025-12-11 | $6.90 | $6.59 | $0.31 | 7,289,283.0 | +1.65% |
| 2025-12-10 | $6.83 | $6.51 | $0.315 | 7,521,446.0 | -1.33% |
| 2025-12-09 | $6.85 | $6.37 | $0.485 | 9,790,462.0 | +5.78% |
| 2025-12-08 | $6.47 | $6.31 | $0.16 | 6,695,970.0 | -0.31% |
| 2025-12-05 | $6.69 | $6.38 | $0.31 | 6,214,190.0 | -2.34% |
| 2025-12-04 | $6.79 | $6.48 | $0.315 | 5,044,330.0 | -1.44% |
| 2025-12-03 | $6.70 | $6.37 | $0.33 | 8,434,127.0 | +3.41% |
| 2025-12-02 | $6.70 | $6.42 | $0.28 | 10,771,687.0 | -3.15% |
| 2025-12-01 | $6.83 | $6.58 | $0.2576 | 7,146,489.0 | -1.91% |
| 2025-11-28 | $6.87 | $6.68 | $0.1864 | 3,270,960.0 | +1.04% |
| 2025-11-26 | $6.83 | $6.70 | $0.14 | 4,881,525.0 | -0.30% |
| 2025-11-25 | $6.87 | $6.45 | $0.42 | 8,964,696.0 | +2.12% |
| 2025-11-24 | $6.68 | $6.45 | $0.235 | 9,511,061.0 | +2.33% |
| 2025-11-21 | $6.64 | $6.29 | $0.3468 | 13,659,894.0 | +0.94% |
| 2025-11-20 | $7.04 | $6.36 | $0.68 | 14,375,388.0 | -7.12% |
| 2025-11-19 | $7.20 | $6.85 | $0.345 | 6,877,861.0 | -3.23% |
| 2025-11-18 | $7.23 | $6.93 | $0.295 | 8,141,762.0 | -0.42% |
| 2025-11-17 | $7.42 | $7.07 | $0.35 | 10,126,486.0 | -4.55% |
| 2025-11-14 | $7.60 | $7.12 | $0.48 | 6,719,493.0 | +2.33% |
| 2025-11-13 | $7.64 | $7.23 | $0.41 | 9,283,174.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.90 | $6.31 | $0.59 | 86,111,708.0 | -3.68% |
| 2025-11 | $7.92 | $6.29 | $1.63 | 214,664,188.0 | -6.47% |
| 2025-10 | $9.20 | $6.94 | $2.26 | 303,739,401.0 | -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% |
0.04%
1.98%
자본화:
|
볼륨(24시간):