Stockscreener 앱 받기
7.07
0.56%
-0.04
시간 외 거래:
7.06
-0.01
-0.14%
Peloton Interactive Inc 주식 (PTON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $7.28 | $6.94 | $0.34 | 13,973,258.0 | -0.56% |
| 2025-08-05 | $7.28 | $6.87 | $0.41 | 15,061,537.0 | +2.16% |
| 2025-08-04 | $6.97 | $6.53 | $0.44 | 12,927,350.0 | +5.45% |
| 2025-08-01 | $6.95 | $6.45 | $0.50 | 17,347,272.0 | -7.56% |
| 2025-07-31 | $7.36 | $6.98 | $0.3801 | 18,980,962.0 | -2.72% |
| 2025-07-30 | $7.48 | $6.59 | $0.89 | 44,662,941.0 | +18.77% |
| 2025-07-29 | $6.45 | $6.10 | $0.35 | 10,303,186.0 | -3.13% |
| 2025-07-28 | $6.53 | $6.29 | $0.235 | 8,042,730.0 | -2.74% |
| 2025-07-25 | $6.60 | $6.44 | $0.16 | 7,484,370.0 | +2.02% |
| 2025-07-24 | $6.71 | $6.42 | $0.29 | 6,632,805.0 | -5.02% |
| 2025-07-23 | $6.80 | $6.63 | $0.17 | 4,584,320.0 | +4.31% |
| 2025-07-22 | $6.67 | $6.17 | $0.505 | 11,230,380.0 | +4.85% |
| 2025-07-21 | $6.38 | $6.16 | $0.215 | 6,405,610.0 | -1.59% |
| 2025-07-18 | $6.41 | $6.23 | $0.1785 | 7,567,795.0 | +0.16% |
| 2025-07-17 | $6.46 | $6.12 | $0.345 | 12,824,079.0 | -1.64% |
| 2025-07-16 | $6.50 | $6.32 | $0.18 | 7,946,327.0 | -0.85% |
| 2025-07-15 | $6.58 | $6.37 | $0.205 | 8,558,731.0 | +0.00% |
| 2025-07-14 | $6.53 | $6.34 | $0.19 | 8,584,464.0 | +0.94% |
| 2025-07-11 | $6.68 | $6.36 | $0.3174 | 7,346,485.0 | -5.06% |
| 2025-07-10 | $6.92 | $6.52 | $0.40 | 10,227,459.0 | +3.23% |
| 2025-07-09 | $6.83 | $6.50 | $0.33 | 8,823,966.0 | -2.98% |
| 2025-07-08 | $6.74 | $6.39 | $0.3465 | 9,234,392.0 | +4.35% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.28 | $6.45 | $0.83 | 73,282,675.0 | -0.98% |
| 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% |
2.76%
1.82%
자본화:
|
볼륨(24시간):