Stockscreener 앱 받기
359.58
0.16%
-0.58
시간 외 거래:
359.58
United Therapeutics Corp 주식 (UTHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $363.9 | $358.0 | $5.91 | 706,509.0 | -0.16% |
| 2024-12-19 | $364.6 | $350.6 | $14.01 | 305,359.0 | +0.73% |
| 2024-12-18 | $383.0 | $356.1 | $26.94 | 533,323.0 | -5.83% |
| 2024-12-17 | $381.5 | $372.2 | $9.31 | 340,316.0 | +1.84% |
| 2024-12-16 | $373.2 | $362.0 | $11.17 | 324,953.0 | +3.05% |
| 2024-12-13 | $362.9 | $358.8 | $4.12 | 268,414.0 | +0.06% |
| 2024-12-12 | $364.9 | $360.5 | $4.45 | 240,068.0 | -0.15% |
| 2024-12-11 | $366.1 | $360.6 | $5.48 | 207,165.0 | -0.02% |
| 2024-12-10 | $368.0 | $358.6 | $9.47 | 250,487.0 | -1.30% |
| 2024-12-09 | $371.9 | $362.4 | $9.49 | 239,899.0 | -0.72% |
| 2024-12-06 | $378.3 | $367.1 | $11.14 | 193,657.0 | -1.26% |
| 2024-12-05 | $377.0 | $369.1 | $7.93 | 227,560.0 | -0.01% |
| 2024-12-04 | $374.9 | $367.9 | $6.98 | 150,311.0 | +1.52% |
| 2024-12-03 | $374.9 | $364.8 | $10.10 | 223,228.0 | -0.36% |
| 2024-12-02 | $376.0 | $367.0 | $8.94 | 299,813.0 | -0.10% |
| 2024-11-29 | $379.1 | $370.0 | $9.04 | 202,724.0 | -2.02% |
| 2024-11-27 | $382.3 | $371.1 | $11.14 | 308,862.0 | +0.30% |
| 2024-11-26 | $378.2 | $366.9 | $11.25 | 252,483.0 | +2.26% |
| 2024-11-25 | $377.0 | $368.2 | $8.80 | 471,377.0 | -1.13% |
| 2024-11-22 | $374.0 | $367.9 | $6.12 | 248,056.0 | +1.51% |
United Therapeutics Corp 주식 (UTHR) 연도별 가격 이력
이 심층 분석에서는 United Therapeutics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Therapeutics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Therapeutics Corp 주식 (UTHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $383.0 | $350.6 | $32.40 | 5,217,571.0 | -2.94% |
| 2024-11 | $417.8 | $353.6 | $64.17 | 6,826,300.0 | -0.93% |
| 2024-10 | $377.0 | $342.0 | $35.01 | 6,869,826.0 | +4.36% |
| 2024-09 | $366.1 | $337.5 | $28.56 | 7,769,708.0 | -1.43% |
| 2024-08 | $366.0 | $312.0 | $53.98 | 10,175,325.0 | +16.04% |
| 2024-07 | $344.0 | $309.0 | $34.94 | 9,597,134.0 | -1.65% |
| 2024-06 | $321.8 | $269.6 | $52.21 | 11,938,021.0 | +15.78% |
| 2024-05 | $280.0 | $236.7 | $43.33 | 11,386,394.0 | +17.41% |
| 2024-04 | $241.4 | $221.5 | $19.84 | 10,366,310.0 | +2.01% |
| 2024-03 | $250.9 | $226.6 | $24.32 | 10,947,886.0 | +1.81% |
| 2024-02 | $228.7 | $208.6 | $20.06 | 7,738,125.0 | +5.06% |
| 2024-01 | $231.1 | $213.1 | $17.98 | 6,910,684.0 | -2.32% |
United Therapeutics Corp 주식 (UTHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $258.3 | $214.1 | $44.20 | 7,905,641.0 | -8.38% |
| 2023-11 | $241.3 | $210.0 | $31.32 | 6,008,892.0 | +7.69% |
| 2023-10 | $239.2 | $217.6 | $21.62 | 5,571,668.0 | -1.33% |
| 2023-09 | $234.5 | $216.4 | $18.08 | 5,351,933.0 | +0.67% |
| 2023-08 | $261.5 | $224.2 | $37.32 | 8,606,393.0 | -7.56% |
| 2023-07 | $250.4 | $211.2 | $39.18 | 6,439,620.0 | +9.95% |
| 2023-06 | $232.4 | $207.0 | $25.42 | 6,935,798.0 | +5.25% |
| 2023-05 | $233.4 | $204.4 | $28.93 | 10,118,022.0 | -8.86% |
| 2023-04 | $233.8 | $222.2 | $11.60 | 7,235,031.0 | +2.75% |
| 2023-03 | $249.2 | $211.6 | $37.64 | 15,200,652.0 | -8.97% |
| 2023-02 | $262.8 | $238.9 | $23.87 | 11,921,054.0 | -6.51% |
| 2023-01 | $279.1 | $255.5 | $23.62 | 6,899,753.0 | -5.37% |
United Therapeutics Corp 주식 (UTHR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $283.1 | $264.8 | $18.25 | 7,833,842.0 | -0.64% |
| 2022-11 | $280.3 | $227.9 | $52.37 | 9,103,855.0 | +21.41% |
| 2022-10 | $233.0 | $205.3 | $27.63 | 5,968,111.0 | +10.10% |
| 2022-09 | $228.5 | $201.7 | $26.85 | 7,572,477.0 | -7.61% |
| 2022-08 | $238.4 | $208.2 | $30.14 | 9,624,066.0 | -1.93% |
| 2022-07 | $245.5 | $217.4 | $28.06 | 7,679,866.0 | -1.94% |
| 2022-06 | $243.3 | $213.7 | $29.64 | 10,414,033.0 | +2.30% |
| 2022-05 | $236.1 | $174.4 | $61.70 | 11,943,767.0 | +29.73% |
| 2022-04 | $195.1 | $173.2 | $21.85 | 7,594,919.0 | -1.03% |
| 2022-03 | $185.4 | $158.4 | $27.00 | 10,898,429.0 | +7.95% |
| 2022-02 | $208.6 | $161.2 | $47.40 | 8,907,542.0 | -17.67% |
| 2022-01 | $217.8 | $189.9 | $27.98 | 8,807,611.0 | -6.58% |
0.43%
1.02%
자본화:
|
볼륨(24시간):