6.4462
price down icon1.68%   -0.1138
 
loading

Peloton Interactive Inc 주식 (PTON) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $6.63 $6.40 $0.23 4,235,320.0 -1.68%
2025-06-25 $6.79 $6.50 $0.29 11,751,822.0 -0.46%
2025-06-24 $6.63 $6.32 $0.31 10,679,445.0 +3.45%
2025-06-23 $6.42 $6.03 $0.39 12,009,375.0 +3.07%
2025-06-20 $6.30 $6.08 $0.225 13,044,495.0 -0.64%
2025-06-18 $6.25 $6.04 $0.22 15,405,237.0 +1.72%
2025-06-17 $6.83 $6.04 $0.79 27,381,095.0 -11.76%
2025-06-16 $7.19 $6.82 $0.3682 11,428,141.0 -0.43%
2025-06-13 $7.42 $6.86 $0.56 14,298,110.0 -4.92%
2025-06-12 $7.35 $6.99 $0.36 9,906,244.0 -0.81%
2025-06-11 $7.82 $7.28 $0.5323 10,731,632.0 -3.28%
2025-06-10 $7.71 $7.41 $0.305 12,398,486.0 -0.26%
2025-06-09 $7.99 $7.40 $0.59 18,899,001.0 +4.79%
2025-06-06 $7.33 $6.92 $0.4099 15,355,789.0 +5.19%
2025-06-05 $7.46 $6.84 $0.615 16,121,620.0 -7.10%
2025-06-04 $7.56 $6.67 $0.89 28,247,542.0 +12.16%
2025-06-03 $6.76 $6.46 $0.305 12,097,895.0 +0.91%
2025-06-02 $7.09 $6.58 $0.51 16,014,545.0 -7.04%
2025-05-30 $7.24 $6.92 $0.32 12,749,461.0 -0.56%
2025-05-29 $7.40 $7.05 $0.35 11,382,951.0 -0.42%
2025-05-28 $7.58 $7.15 $0.425 12,814,086.0 -5.28%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $7.99 $6.03 $1.96 260,005,794.0 -9.15%
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

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

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%
leisure FUN
$30.73
price up icon 1.75%
$30.28
price down icon 0.06%
$45.19
price up icon 0.05%
$72.87
price up icon 1.77%
leisure LTH
$29.49
price up icon 1.54%
자본화:     |  볼륨(24시간):