Stockscreener 앱 받기
4.98
0.40%
-0.02
시간 외 거래:
4.87
-0.11
-2.21%
Xperi Inc 주식 (XPER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $5.17 | $4.91 | $0.26 | 363,347.0 | -0.40% |
| 2026-10-15 | $5.09 | $4.94 | $0.1499 | 415,962.0 | -0.79% |
| 2026-10-14 | $5.09 | $5.00 | $0.095 | 438,062.0 | -0.40% |
| 2026-10-13 | $5.11 | $4.96 | $0.14 | 544,183.0 | +1.61% |
| 2026-10-12 | $5.23 | $4.97 | $0.26 | 576,777.0 | -4.41% |
| 2026-10-09 | $5.30 | $5.17 | $0.125 | 331,927.0 | -0.76% |
| 2026-10-08 | $5.34 | $5.18 | $0.165 | 382,078.0 | -1.50% |
| 2026-10-07 | $5.37 | $5.18 | $0.1852 | 434,401.0 | +0.95% |
| 2026-10-06 | $5.46 | $5.27 | $0.195 | 318,115.0 | -2.76% |
| 2026-10-05 | $5.46 | $5.34 | $0.12 | 427,370.0 | +0.00% |
| 2026-10-02 | $5.59 | $5.42 | $0.175 | 318,384.0 | -1.27% |
| 2026-10-01 | $5.55 | $5.41 | $0.1437 | 315,903.0 | -0.18% |
| 2026-09-30 | $5.58 | $5.46 | $0.12 | 441,140.0 | -0.36% |
| 2026-09-29 | $5.53 | $5.44 | $0.09 | 407,004.0 | +0.91% |
| 2026-09-28 | $5.49 | $5.37 | $0.12 | 495,685.0 | -1.44% |
| 2026-09-25 | $5.58 | $5.41 | $0.17 | 272,488.0 | +2.02% |
| 2026-09-24 | $5.50 | $5.41 | $0.085 | 384,956.0 | -0.91% |
| 2026-09-23 | $5.61 | $5.43 | $0.18 | 298,055.0 | -1.96% |
| 2026-09-22 | $5.64 | $5.50 | $0.14 | 368,462.0 | +1.08% |
| 2026-09-21 | $5.55 | $5.44 | $0.115 | 364,844.0 | +1.09% |
| 2026-09-18 | $5.55 | $5.45 | $0.10 | 486,607.0 | -0.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.59 | $4.91 | $0.68 | 4,866,509.0 | -9.62% |
| 2026-09 | $6.00 | $5.37 | $0.625 | 8,143,219.0 | -7.24% |
| 2026-08 | $8.04 | $5.88 | $2.16 | 11,347,318.0 | -22.86% |
| 2026-07 | $8.75 | $7.21 | $1.54 | 7,199,967.0 | -6.44% |
| 2026-06 | $8.31 | $7.22 | $1.09 | 9,892,419.0 | +3.52% |
| 2026-05 | $8.49 | $6.70 | $1.79 | 11,948,974.0 | +18.83% |
| 2026-04 | $6.85 | $5.50 | $1.35 | 6,109,802.0 | +19.46% |
| 2026-03 | $6.50 | $5.45 | $1.04 | 8,500,552.0 | -8.65% |
| 2026-02 | $6.23 | $5.07 | $1.17 | 8,643,053.0 | +8.30% |
| 2026-01 | $6.32 | $5.58 | $0.74 | 7,711,026.0 | -3.41% |
Xperi Inc 주식 (XPER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.30 | $5.63 | $0.669 | 8,236,451.0 | +3.45% |
| 2025-11 | $7.43 | $5.40 | $2.03 | 10,085,231.0 | -13.84% |
| 2025-10 | $6.96 | $6.27 | $0.6889 | 10,718,483.0 | +3.70% |
| 2025-09 | $6.69 | $5.82 | $0.87 | 9,901,114.0 | +8.00% |
| 2025-08 | $6.48 | $5.68 | $0.795 | 12,054,360.0 | -0.33% |
| 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% |
2.60%
자본화:
|
볼륨(24시간):