Stockscreener 앱 받기
11.91
5.55%
-0.70
시간 외 거래:
11.76
-0.15
-1.26%
Xponential Fitness Inc 주식 (XPOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $12.62 | $11.37 | $1.26 | 739,345.0 | -5.55% |
| 2024-11-04 | $12.92 | $12.24 | $0.68 | 289,406.0 | +1.61% |
| 2024-11-01 | $12.71 | $12.28 | $0.425 | 381,193.0 | +1.31% |
| 2024-10-31 | $12.98 | $12.25 | $0.73 | 168,725.0 | -5.04% |
| 2024-10-30 | $12.93 | $12.39 | $0.54 | 207,972.0 | +2.46% |
| 2024-10-29 | $12.87 | $12.47 | $0.40 | 318,648.0 | +0.80% |
| 2024-10-28 | $13.05 | $12.49 | $0.56 | 143,506.0 | +0.16% |
| 2024-10-25 | $12.47 | $11.83 | $0.64 | 207,660.0 | +1.38% |
| 2024-10-24 | $13.25 | $11.95 | $1.30 | 368,877.0 | -6.32% |
| 2024-10-23 | $13.38 | $13.11 | $0.27 | 170,377.0 | -0.38% |
| 2024-10-22 | $13.26 | $12.48 | $0.7822 | 266,223.0 | +2.89% |
| 2024-10-21 | $12.95 | $12.66 | $0.29 | 228,675.0 | +0.08% |
| 2024-10-18 | $12.93 | $12.21 | $0.72 | 348,450.0 | +5.96% |
| 2024-10-17 | $12.11 | $11.35 | $0.76 | 336,673.0 | +0.75% |
| 2024-10-16 | $12.21 | $11.97 | $0.235 | 208,115.0 | -0.83% |
| 2024-10-15 | $12.51 | $11.97 | $0.54 | 270,604.0 | +0.33% |
| 2024-10-14 | $12.23 | $11.92 | $0.315 | 186,207.0 | -1.23% |
| 2024-10-11 | $12.30 | $11.87 | $0.43 | 174,717.0 | +1.67% |
| 2024-10-10 | $12.36 | $11.99 | $0.3699 | 228,485.0 | -2.52% |
| 2024-10-09 | $12.62 | $12.19 | $0.43 | 212,402.0 | -1.44% |
| 2024-10-08 | $12.80 | $12.36 | $0.44 | 313,988.0 | -1.73% |
Xponential Fitness Inc 주식 (XPOF) 연도별 가격 이력
이 심층 분석에서는 Xponential Fitness Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XPOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xponential Fitness Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xponential Fitness Inc 주식 (XPOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.92 | $11.37 | $1.55 | 2,149,289.0 | -2.78% |
| 2024-10 | $13.38 | $11.35 | $2.03 | 5,640,549.0 | -1.21% |
| 2024-09 | $14.36 | $12.11 | $2.25 | 7,578,869.0 | -4.02% |
| 2024-08 | $17.56 | $9.00 | $8.56 | 14,895,157.0 | -24.75% |
| 2024-07 | $18.95 | $15.05 | $3.90 | 11,269,468.0 | +10.06% |
| 2024-06 | $16.56 | $9.02 | $7.54 | 15,984,634.0 | +72.19% |
| 2024-05 | $13.71 | $7.40 | $6.31 | 26,765,263.0 | -28.94% |
| 2024-04 | $16.78 | $12.13 | $4.64 | 12,875,308.0 | -22.91% |
| 2024-03 | $17.00 | $10.85 | $6.15 | 19,648,356.0 | +64.09% |
| 2024-02 | $11.54 | $9.25 | $2.29 | 11,612,357.0 | -8.86% |
| 2024-01 | $12.99 | $10.87 | $2.12 | 10,265,527.0 | -14.20% |
Xponential Fitness Inc 주식 (XPOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.97 | $8.30 | $6.67 | 22,122,071.0 | -5.64% |
| 2023-11 | $15.25 | $11.31 | $3.94 | 13,221,523.0 | -4.27% |
| 2023-10 | $16.00 | $13.64 | $2.36 | 8,547,906.0 | -7.94% |
| 2023-09 | $23.74 | $15.20 | $8.54 | 17,990,748.0 | -28.44% |
| 2023-08 | $24.00 | $19.13 | $4.87 | 17,058,372.0 | +2.56% |
| 2023-07 | $21.35 | $16.40 | $4.95 | 16,587,366.0 | +22.43% |
| 2023-06 | $29.16 | $14.51 | $14.65 | 36,806,844.0 | -34.88% |
| 2023-05 | $33.58 | $24.66 | $8.92 | 12,415,884.0 | -19.92% |
| 2023-04 | $33.51 | $28.30 | $5.21 | 9,384,460.0 | +8.85% |
| 2023-03 | $30.70 | $24.55 | $6.14 | 15,497,214.0 | +19.69% |
| 2023-02 | $28.59 | $23.19 | $5.40 | 12,540,293.0 | -7.61% |
| 2023-01 | $28.32 | $22.01 | $6.31 | 6,361,308.0 | +19.84% |
Xponential Fitness Inc 주식 (XPOF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.83 | $20.67 | $3.16 | 4,579,006.0 | +3.57% |
| 2022-11 | $23.00 | $16.97 | $6.03 | 5,582,946.0 | +14.42% |
| 2022-10 | $20.78 | $17.89 | $2.89 | 3,529,956.0 | +5.97% |
| 2022-09 | $21.31 | $17.17 | $4.14 | 3,608,826.0 | -0.38% |
| 2022-08 | $20.73 | $14.12 | $6.61 | 3,595,985.0 | +23.52% |
| 2022-07 | $14.98 | $12.22 | $2.76 | 2,673,170.0 | +18.15% |
| 2022-06 | $19.00 | $11.20 | $7.80 | 6,161,546.0 | -33.47% |
| 2022-05 | $21.69 | $13.37 | $8.32 | 8,373,150.0 | -8.88% |
| 2022-04 | $25.49 | $20.17 | $5.32 | 11,636,449.0 | -11.60% |
| 2022-03 | $26.90 | $17.51 | $9.39 | 5,455,753.0 | +11.94% |
| 2022-02 | $21.99 | $16.37 | $5.62 | 2,451,095.0 | +19.93% |
| 2022-01 | $22.48 | $12.90 | $9.58 | 4,459,083.0 | -14.58% |
2.00%
자본화:
|
볼륨(24시간):