Stockscreener 앱 받기
5.91
2.60%
0.14
Peloton Interactive Inc 주식 (PTON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $5.99 | $5.70 | $0.295 | 10,481,025.0 | +2.43% |
| 2026-05-26 | $5.79 | $5.61 | $0.185 | 85,271,976.0 | +1.05% |
| 2026-05-22 | $5.79 | $5.38 | $0.406 | 34,849,952.0 | +10.23% |
| 2026-05-21 | $5.21 | $4.89 | $0.315 | 12,654,004.0 | +0.19% |
| 2026-05-20 | $5.26 | $5.12 | $0.14 | 9,869,124.0 | -1.15% |
| 2026-05-19 | $5.38 | $5.14 | $0.24 | 9,640,712.0 | -1.32% |
| 2026-05-18 | $5.44 | $5.24 | $0.20 | 10,511,390.0 | +0.19% |
| 2026-05-15 | $5.39 | $5.14 | $0.25 | 10,698,746.0 | +2.12% |
| 2026-05-14 | $5.32 | $5.15 | $0.17 | 9,006,246.0 | -1.52% |
| 2026-05-13 | $5.38 | $5.15 | $0.225 | 8,887,376.0 | -2.41% |
| 2026-05-12 | $5.42 | $5.25 | $0.175 | 15,111,646.0 | +1.51% |
| 2026-05-11 | $5.70 | $5.22 | $0.475 | 11,750,213.0 | -6.68% |
| 2026-05-08 | $5.81 | $5.33 | $0.48 | 16,927,430.0 | +0.53% |
| 2026-05-07 | $6.04 | $5.25 | $0.795 | 39,705,547.0 | +8.85% |
| 2026-05-06 | $5.31 | $5.14 | $0.17 | 15,669,220.0 | +0.78% |
| 2026-05-05 | $5.27 | $5.07 | $0.205 | 10,516,937.0 | +0.39% |
| 2026-05-04 | $5.33 | $5.08 | $0.2419 | 14,613,981.0 | -4.10% |
| 2026-05-01 | $5.48 | $5.25 | $0.23 | 12,049,877.0 | -1.65% |
| 2026-04-30 | $5.58 | $5.33 | $0.25 | 11,157,723.0 | -2.15% |
| 2026-04-29 | $5.62 | $5.22 | $0.40 | 10,622,762.0 | +5.89% |
| 2026-04-28 | $5.37 | $5.18 | $0.18 | 7,734,450.0 | -0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.04 | $4.89 | $1.15 | 338,215,402.0 | +8.44% |
| 2026-04 | $5.62 | $4.21 | $1.41 | 248,044,587.0 | +27.04% |
| 2026-03 | $4.84 | $3.65 | $1.19 | 306,529,362.0 | +6.72% |
| 2026-02 | $5.97 | $3.95 | $2.02 | 340,636,407.0 | -28.09% |
| 2026-01 | $7.02 | $5.45 | $1.57 | 204,867,930.0 | -9.25% |
Peloton Interactive Inc 주식 (PTON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.90 | $6.03 | $0.87 | 142,776,067.0 | -8.25% |
| 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% |
2.63%
0.27%
자본화:
|
볼륨(24시간):