Stockscreener 앱 받기
7.51
3.59%
0.26
시간 외 거래:
7.48
-0.03
-0.40%
Peloton Interactive Inc 주식 (PTON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $7.99 | $7.36 | $0.63 | 36,988,887.0 | +3.59% |
| 2024-11-01 | $8.76 | $7.21 | $1.55 | 43,747,906.0 | -14.71% |
| 2024-10-31 | $8.92 | $7.67 | $1.25 | 115,049,773.0 | +27.82% |
| 2024-10-30 | $6.90 | $6.47 | $0.43 | 24,186,958.0 | -1.92% |
| 2024-10-29 | $6.79 | $6.26 | $0.53 | 17,736,311.0 | +5.94% |
| 2024-10-28 | $6.49 | $6.31 | $0.18 | 14,663,714.0 | +1.91% |
| 2024-10-25 | $6.39 | $6.11 | $0.28 | 14,337,875.0 | +2.28% |
| 2024-10-24 | $6.39 | $6.04 | $0.345 | 18,107,062.0 | -2.07% |
| 2024-10-23 | $6.32 | $5.55 | $0.77 | 33,544,128.0 | +10.97% |
| 2024-10-22 | $5.88 | $5.32 | $0.57 | 18,607,167.0 | +3.10% |
| 2024-10-21 | $5.91 | $5.38 | $0.53 | 12,889,766.0 | -6.16% |
| 2024-10-18 | $6.18 | $5.35 | $0.835 | 29,760,585.0 | +10.82% |
| 2024-10-17 | $5.31 | $5.15 | $0.1561 | 7,162,939.0 | +0.19% |
| 2024-10-16 | $5.32 | $5.15 | $0.17 | 8,154,520.0 | +0.96% |
| 2024-10-15 | $5.60 | $5.10 | $0.50 | 14,614,972.0 | -3.52% |
| 2024-10-14 | $5.49 | $4.75 | $0.7398 | 20,649,869.0 | +9.98% |
| 2024-10-11 | $4.94 | $4.74 | $0.20 | 7,520,050.0 | +3.59% |
| 2024-10-10 | $4.76 | $4.57 | $0.19 | 6,082,806.0 | +0.42% |
| 2024-10-09 | $4.92 | $4.57 | $0.35 | 7,242,009.0 | +3.06% |
| 2024-10-08 | $4.67 | $4.54 | $0.1288 | 4,824,472.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $8.76 | $7.21 | $1.55 | 117,725,680.0 | -11.65% |
| 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% |
3.73%
자본화:
|
볼륨(24시간):