Stockscreener 앱 받기
9.38
1.63%
0.15
Peloton Interactive Inc 주식 (PTON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.56 | $8.93 | $0.63 | 12,535,771.0 | +1.63% |
| 2024-12-19 | $9.75 | $9.20 | $0.55 | 9,855,121.0 | -2.22% |
| 2024-12-18 | $10.77 | $9.30 | $1.47 | 14,390,981.0 | -10.69% |
| 2024-12-17 | $10.89 | $10.15 | $0.745 | 14,167,208.0 | +3.12% |
| 2024-12-16 | $10.33 | $9.43 | $0.8999 | 15,238,957.0 | +6.99% |
| 2024-12-13 | $9.70 | $9.24 | $0.46 | 8,157,099.0 | +2.46% |
| 2024-12-12 | $10.06 | $9.31 | $0.75 | 10,130,405.0 | -4.49% |
| 2024-12-11 | $10.10 | $9.46 | $0.6332 | 10,065,425.0 | +3.05% |
| 2024-12-10 | $10.11 | $9.43 | $0.685 | 9,105,518.0 | -5.00% |
| 2024-12-09 | $10.26 | $9.77 | $0.49 | 10,642,342.0 | -0.10% |
| 2024-12-06 | $10.59 | $9.93 | $0.655 | 14,656,527.0 | +3.73% |
| 2024-12-05 | $9.72 | $9.28 | $0.445 | 10,789,325.0 | +1.15% |
| 2024-12-04 | $9.95 | $9.37 | $0.5779 | 16,561,310.0 | -3.25% |
| 2024-12-03 | $10.40 | $9.51 | $0.89 | 17,226,030.0 | +3.25% |
| 2024-12-02 | $10.36 | $9.36 | $1.00 | 18,467,244.0 | -7.64% |
| 2024-11-29 | $10.39 | $9.76 | $0.63 | 11,690,115.0 | +6.27% |
| 2024-11-27 | $9.81 | $9.28 | $0.53 | 9,105,861.0 | +0.83% |
| 2024-11-26 | $10.10 | $9.42 | $0.68 | 15,729,073.0 | +0.73% |
| 2024-11-25 | $9.88 | $9.45 | $0.4301 | 13,995,452.0 | +0.42% |
| 2024-11-22 | $9.78 | $9.21 | $0.57 | 20,237,572.0 | +5.30% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $10.89 | $8.93 | $1.96 | 204,525,034.0 | -9.28% |
| 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% |
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% |
0.56%
0.86%
자본화:
|
볼륨(24시간):