Stockscreener 앱 받기
6.16
5.38%
-0.35
Peloton Interactive Inc 주식 (PTON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $6.52 | $5.92 | $0.60 | 22,711,729.0 | -5.38% |
| 2025-05-08 | $6.83 | $5.82 | $1.01 | 36,617,564.0 | -6.73% |
| 2025-05-07 | $7.11 | $6.91 | $0.1966 | 13,406,933.0 | -0.14% |
| 2025-05-06 | $7.01 | $6.62 | $0.395 | 11,836,917.0 | +1.45% |
| 2025-05-05 | $7.14 | $6.59 | $0.55 | 16,912,931.0 | +1.03% |
| 2025-05-02 | $7.03 | $6.81 | $0.215 | 9,222,115.0 | -0.44% |
| 2025-05-01 | $7.07 | $6.76 | $0.31 | 8,503,859.0 | -0.58% |
| 2025-04-30 | $6.91 | $6.44 | $0.4678 | 10,761,963.0 | -0.58% |
| 2025-04-29 | $7.03 | $6.47 | $0.56 | 13,932,573.0 | +5.00% |
| 2025-04-28 | $6.70 | $6.39 | $0.31 | 14,071,521.0 | +4.93% |
| 2025-04-25 | $6.36 | $6.17 | $0.19 | 11,265,164.0 | +0.16% |
| 2025-04-24 | $6.37 | $6.01 | $0.3599 | 7,207,518.0 | +5.02% |
| 2025-04-23 | $6.30 | $5.92 | $0.38 | 12,284,138.0 | +4.00% |
| 2025-04-22 | $5.83 | $5.38 | $0.445 | 10,321,813.0 | +8.08% |
| 2025-04-21 | $5.37 | $5.17 | $0.20 | 8,298,773.0 | -1.30% |
| 2025-04-17 | $5.59 | $5.30 | $0.2902 | 14,902,050.0 | -4.09% |
| 2025-04-16 | $5.84 | $5.46 | $0.385 | 8,423,749.0 | -1.92% |
| 2025-04-15 | $5.86 | $5.60 | $0.26 | 11,588,617.0 | +0.53% |
| 2025-04-14 | $5.90 | $5.55 | $0.35 | 8,250,770.0 | +2.15% |
| 2025-04-11 | $5.65 | $5.28 | $0.37 | 7,967,893.0 | +1.45% |
| 2025-04-10 | $5.66 | $5.28 | $0.38 | 9,631,629.0 | -6.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.14 | $5.82 | $1.32 | 141,923,777.0 | -10.60% |
| 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% |
2.90%
4.90%
자본화:
|
볼륨(24시간):