Stockscreener 앱 받기
97.84
2.32%
2.22
시간 외 거래:
97.98
0.14
+0.14%
Coherent Corp 주식 (COHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $100.8 | $94.55 | $6.27 | 6,945,835.0 | +2.32% |
| 2025-09-04 | $95.67 | $90.00 | $5.67 | 5,142,579.0 | +8.08% |
| 2025-09-03 | $89.97 | $87.15 | $2.82 | 3,350,485.0 | +0.76% |
| 2025-09-02 | $88.24 | $85.94 | $2.30 | 3,685,619.0 | -2.95% |
| 2025-08-29 | $94.19 | $89.68 | $4.51 | 3,739,153.0 | -4.97% |
| 2025-08-28 | $95.97 | $91.00 | $4.97 | 4,747,460.0 | +4.95% |
| 2025-08-27 | $92.16 | $90.27 | $1.89 | 4,289,294.0 | -0.95% |
| 2025-08-26 | $93.41 | $90.74 | $2.67 | 2,686,586.0 | +1.25% |
| 2025-08-25 | $91.75 | $88.84 | $2.91 | 2,225,800.0 | +0.61% |
| 2025-08-22 | $91.93 | $86.30 | $5.63 | 3,495,663.0 | +3.81% |
| 2025-08-21 | $87.45 | $85.52 | $1.93 | 2,848,194.0 | +0.06% |
| 2025-08-20 | $87.24 | $84.35 | $2.89 | 4,626,854.0 | -1.38% |
| 2025-08-19 | $90.06 | $87.75 | $2.31 | 4,264,256.0 | -3.02% |
| 2025-08-18 | $93.25 | $89.90 | $3.35 | 4,400,174.0 | -3.12% |
| 2025-08-15 | $95.37 | $90.29 | $5.08 | 8,982,950.0 | +1.91% |
| 2025-08-14 | $93.08 | $86.50 | $6.58 | 28,955,087.0 | -19.61% |
| 2025-08-13 | $123.2 | $112.1 | $11.11 | 10,254,277.0 | -2.19% |
| 2025-08-12 | $118.0 | $114.3 | $3.74 | 3,988,197.0 | +2.61% |
| 2025-08-11 | $118.0 | $113.5 | $4.48 | 3,855,437.0 | -1.59% |
| 2025-08-08 | $115.9 | $112.6 | $3.33 | 3,402,164.0 | +1.42% |
| 2025-08-07 | $114.3 | $110.4 | $3.91 | 4,446,172.0 | +6.22% |
Coherent Corp 주식 (COHR) 연도별 가격 이력
이 심층 분석에서는 Coherent Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coherent Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coherent Corp 주식 (COHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $100.8 | $85.94 | $14.88 | 26,070,353.0 | +8.15% |
| 2025-08 | $123.2 | $84.35 | $38.90 | 111,359,398.0 | -15.92% |
| 2025-07 | $111.6 | $84.45 | $27.16 | 53,958,803.0 | +20.61% |
| 2025-06 | $90.18 | $73.85 | $16.33 | 58,220,089.0 | +17.96% |
| 2025-05 | $83.55 | $66.71 | $16.84 | 76,794,837.0 | +17.58% |
| 2025-04 | $69.59 | $45.58 | $24.01 | 88,573,844.0 | -0.95% |
| 2025-03 | $77.08 | $60.39 | $16.69 | 80,320,394.0 | -13.63% |
| 2025-02 | $107.4 | $72.58 | $34.79 | 76,158,824.0 | -16.91% |
| 2025-01 | $110.7 | $75.60 | $35.13 | 73,691,851.0 | -4.48% |
Coherent Corp 주식 (COHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $113.6 | $92.40 | $21.20 | 40,887,368.0 | -5.31% |
| 2024-11 | $111.7 | $90.85 | $20.81 | 55,838,386.0 | +8.35% |
| 2024-10 | $106.5 | $87.16 | $19.34 | 50,628,677.0 | +3.97% |
| 2024-09 | $95.29 | $68.45 | $26.84 | 51,613,659.0 | +14.06% |
| 2024-08 | $80.80 | $52.14 | $28.66 | 62,615,239.0 | +11.87% |
| 2024-07 | $80.93 | $63.49 | $17.44 | 40,217,620.0 | -3.84% |
| 2024-06 | $75.25 | $60.49 | $14.76 | 47,544,419.0 | +26.99% |
| 2024-05 | $61.74 | $53.18 | $8.56 | 44,921,952.0 | +4.45% |
| 2024-04 | $61.50 | $48.78 | $12.72 | 36,165,427.0 | -9.88% |
| 2024-03 | $67.94 | $55.72 | $12.22 | 42,856,394.0 | +1.92% |
| 2024-02 | $63.63 | $47.14 | $16.49 | 62,887,323.0 | +25.12% |
| 2024-01 | $50.11 | $40.12 | $9.99 | 41,683,147.0 | +9.21% |
Coherent Corp 주식 (COHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.79 | $36.09 | $9.70 | 32,069,305.0 | +18.32% |
| 2023-11 | $37.73 | $28.62 | $9.11 | 35,003,672.0 | +24.29% |
| 2023-10 | $36.09 | $28.74 | $7.35 | 41,424,066.0 | -9.31% |
| 2023-09 | $38.31 | $28.47 | $9.84 | 54,737,192.0 | -13.26% |
| 2023-08 | $51.61 | $29.60 | $22.01 | 102,351,465.0 | -20.54% |
| 2023-07 | $53.26 | $45.35 | $7.91 | 45,492,709.0 | -7.10% |
| 2023-06 | $60.46 | $36.51 | $23.95 | 101,225,023.0 | +37.93% |
| 2023-05 | $42.14 | $26.29 | $15.85 | 56,228,825.0 | +8.26% |
| 2023-04 | $38.44 | $31.61 | $6.83 | 23,935,126.0 | -10.35% |
| 2023-03 | $38.66 | $33.80 | $4.86 | 20,399,140.0 | +0.00% |
0.61%
자본화:
|
볼륨(24시간):