Stockscreener 앱 받기
6.09
1.33%
0.08
시간 외 거래:
6.09
Xperi Inc 주식 (XPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $6.09 | $5.95 | $0.14 | 398,867.0 | +1.33% |
| 2025-08-26 | $6.24 | $5.99 | $0.255 | 628,615.0 | -3.69% |
| 2025-08-25 | $6.48 | $6.18 | $0.30 | 780,533.0 | +0.48% |
| 2025-08-22 | $6.24 | $5.99 | $0.25 | 506,858.0 | +4.02% |
| 2025-08-21 | $6.05 | $5.93 | $0.115 | 440,561.0 | -1.16% |
| 2025-08-20 | $6.16 | $5.99 | $0.17 | 459,960.0 | -2.11% |
| 2025-08-19 | $6.33 | $6.05 | $0.28 | 562,376.0 | +0.49% |
| 2025-08-18 | $6.15 | $5.90 | $0.25 | 406,361.0 | +3.89% |
| 2025-08-15 | $5.94 | $5.78 | $0.16 | 663,723.0 | +0.34% |
| 2025-08-14 | $6.17 | $5.80 | $0.36 | 371,383.0 | -5.46% |
| 2025-08-13 | $6.24 | $6.05 | $0.19 | 656,426.0 | +2.98% |
| 2025-08-12 | $6.06 | $5.86 | $0.20 | 549,514.0 | +1.34% |
| 2025-08-11 | $6.14 | $5.92 | $0.22 | 436,442.0 | -2.45% |
| 2025-08-08 | $6.14 | $5.73 | $0.41 | 738,274.0 | +1.83% |
| 2025-08-07 | $6.03 | $5.73 | $0.30 | 852,822.0 | +5.62% |
| 2025-08-06 | $5.84 | $5.68 | $0.155 | 687,177.0 | -0.70% |
| 2025-08-05 | $5.82 | $5.70 | $0.125 | 576,015.0 | -0.35% |
| 2025-08-04 | $5.89 | $5.72 | $0.17 | 581,031.0 | -0.86% |
| 2025-08-01 | $5.92 | $5.72 | $0.195 | 784,179.0 | -3.65% |
| 2025-07-31 | $6.25 | $5.95 | $0.30 | 791,241.0 | -3.53% |
| 2025-07-30 | $6.50 | $6.15 | $0.355 | 967,296.0 | -2.95% |
| 2025-07-29 | $6.92 | $6.25 | $0.665 | 1,140,043.0 | -14.72% |
Xperi Inc 주식 (XPER) 연도별 가격 이력
이 심층 분석에서는 Xperi Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XPER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xperi Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xperi Inc 주식 (XPER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.48 | $5.68 | $0.795 | 11,479,984.0 | +1.16% |
| 2025-07 | $8.24 | $5.95 | $2.29 | 7,167,516.0 | -23.89% |
| 2025-06 | $8.21 | $7.57 | $0.65 | 5,643,922.0 | +1.54% |
| 2025-05 | $8.50 | $6.93 | $1.57 | 7,311,905.0 | +5.41% |
| 2025-04 | $7.83 | $6.29 | $1.54 | 7,464,635.0 | -4.27% |
| 2025-03 | $8.52 | $7.54 | $0.98 | 6,778,945.0 | -8.75% |
| 2025-02 | $9.59 | $8.16 | $1.43 | 5,861,580.0 | -6.21% |
| 2025-01 | $10.62 | $8.69 | $1.93 | 5,917,375.0 | -12.17% |
Xperi Inc 주식 (XPER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.07 | $9.00 | $2.07 | 8,715,320.0 | +6.34% |
| 2024-11 | $10.20 | $7.92 | $2.28 | 10,248,382.0 | +3.72% |
| 2024-10 | $9.74 | $8.35 | $1.39 | 8,079,624.0 | -1.19% |
| 2024-09 | $9.30 | $8.05 | $1.25 | 8,538,204.0 | +4.76% |
| 2024-08 | $9.15 | $6.89 | $2.26 | 13,284,192.0 | +7.96% |
| 2024-07 | $8.50 | $7.52 | $0.98 | 8,323,965.0 | -0.49% |
| 2024-06 | $8.82 | $7.34 | $1.48 | 21,859,585.0 | -6.81% |
| 2024-05 | $11.39 | $8.70 | $2.69 | 6,902,764.0 | -16.18% |
| 2024-04 | $12.12 | $9.47 | $2.65 | 6,777,404.0 | -12.85% |
| 2024-03 | $12.12 | $10.55 | $1.57 | 9,388,767.0 | +10.04% |
| 2024-02 | $12.29 | $10.28 | $2.01 | 9,342,779.0 | +2.62% |
| 2024-01 | $11.89 | $9.87 | $2.02 | 8,224,500.0 | -3.09% |
Xperi Inc 주식 (XPER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.35 | $9.64 | $1.71 | 10,709,528.0 | +6.78% |
| 2023-11 | $11.07 | $8.06 | $3.01 | 12,804,553.0 | +21.55% |
| 2023-10 | $10.01 | $7.91 | $2.10 | 5,170,540.0 | -13.89% |
| 2023-09 | $12.12 | $9.43 | $2.69 | 3,826,351.0 | -16.44% |
| 2023-08 | $13.62 | $11.21 | $2.41 | 3,626,001.0 | -10.06% |
| 2023-07 | $13.52 | $12.11 | $1.41 | 2,647,275.0 | -0.23% |
| 2023-06 | $13.52 | $10.39 | $3.12 | 6,558,078.0 | +11.16% |
| 2023-05 | $11.99 | $8.79 | $3.20 | 5,725,890.0 | +24.66% |
| 2023-04 | $11.06 | $9.29 | $1.77 | 5,494,228.0 | -13.17% |
| 2023-03 | $11.04 | $9.97 | $1.07 | 4,696,906.0 | +0.00% |
0.83%
0.12%
자본화:
|
볼륨(24시간):