Stockscreener 앱 받기
1.05
0.94%
-0.01
시장 영업 전:
1.05
Iheartmedia Inc 주식 (IHRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.07 | $1.01 | $0.055 | 285,931.0 | -0.94% |
| 2025-05-02 | $1.09 | $1.04 | $0.05 | 448,014.0 | +0.00% |
| 2025-05-01 | $1.07 | $1.00 | $0.07 | 511,333.0 | +2.91% |
| 2025-04-30 | $1.05 | $1.00 | $0.055 | 385,048.0 | -2.83% |
| 2025-04-29 | $1.09 | $1.02 | $0.0663 | 484,518.0 | +2.91% |
| 2025-04-28 | $1.07 | $1.00 | $0.0699 | 519,417.0 | +0.98% |
| 2025-04-25 | $1.05 | $0.9895 | $0.0605 | 539,971.0 | +0.00% |
| 2025-04-24 | $1.08 | $1.01 | $0.07 | 573,416.0 | -3.77% |
| 2025-04-23 | $1.25 | $1.05 | $0.20 | 1,039,675.0 | +0.00% |
| 2025-04-22 | $1.09 | $1.00 | $0.09 | 794,263.0 | +6.00% |
| 2025-04-21 | $1.02 | $0.95 | $0.07 | 477,953.0 | +1.70% |
| 2025-04-17 | $1.06 | $0.98 | $0.08 | 672,388.0 | -3.60% |
| 2025-04-16 | $1.11 | $0.9701 | $0.1399 | 1,285,845.0 | -6.42% |
| 2025-04-15 | $1.17 | $1.05 | $0.122 | 562,016.0 | -0.91% |
| 2025-04-14 | $1.19 | $1.09 | $0.10 | 524,253.0 | -4.35% |
| 2025-04-11 | $1.17 | $1.09 | $0.0759 | 534,272.0 | -0.86% |
| 2025-04-10 | $1.23 | $1.09 | $0.14 | 776,439.0 | -4.92% |
| 2025-04-09 | $1.28 | $1.08 | $0.20 | 855,397.0 | +6.09% |
| 2025-04-08 | $1.24 | $1.08 | $0.16 | 680,832.0 | -4.17% |
Iheartmedia Inc 주식 (IHRT) 연도별 가격 이력
이 심층 분석에서는 Iheartmedia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Iheartmedia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Iheartmedia Inc 주식 (IHRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.09 | $1.00 | $0.09 | 1,531,209.0 | +1.94% |
| 2025-04 | $1.62 | $0.95 | $0.67 | 14,447,632.0 | -37.58% |
| 2025-03 | $1.95 | $1.43 | $0.52 | 22,478,770.0 | -6.78% |
| 2025-02 | $2.41 | $1.55 | $0.855 | 12,337,216.0 | -20.27% |
| 2025-01 | $2.48 | $1.80 | $0.67 | 12,531,449.0 | +12.12% |
Iheartmedia Inc 주식 (IHRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.71 | $1.83 | $0.88 | 19,733,032.0 | -17.90% |
| 2024-11 | $2.84 | $1.68 | $1.16 | 26,938,886.0 | +15.66% |
| 2024-10 | $2.18 | $1.65 | $0.53 | 11,703,600.0 | +7.03% |
| 2024-09 | $1.97 | $1.37 | $0.595 | 14,300,168.0 | +18.59% |
| 2024-08 | $1.83 | $1.23 | $0.5976 | 11,494,998.0 | -12.36% |
| 2024-07 | $1.89 | $1.03 | $0.855 | 17,420,770.0 | +63.30% |
| 2024-06 | $1.32 | $0.9302 | $0.3898 | 28,434,834.0 | +17.76% |
| 2024-05 | $2.43 | $0.8128 | $1.62 | 36,690,791.0 | -55.92% |
| 2024-04 | $2.35 | $1.83 | $0.51 | 13,022,454.0 | +0.48% |
| 2024-03 | $2.80 | $1.84 | $0.96 | 19,069,452.0 | -24.55% |
| 2024-02 | $3.04 | $2.10 | $0.935 | 18,467,712.0 | +2.21% |
| 2024-01 | $2.97 | $1.90 | $1.07 | 21,059,846.0 | +1.50% |
Iheartmedia Inc 주식 (IHRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.12 | $2.26 | $0.86 | 22,151,972.0 | +1.91% |
| 2023-11 | $2.85 | $1.77 | $1.08 | 18,719,282.0 | +11.49% |
| 2023-10 | $3.21 | $2.02 | $1.19 | 17,132,943.0 | -25.63% |
| 2023-09 | $3.73 | $3.07 | $0.66 | 17,315,247.0 | -12.47% |
| 2023-08 | $4.71 | $3.12 | $1.59 | 23,271,518.0 | -23.68% |
| 2023-07 | $4.74 | $3.47 | $1.27 | 20,136,480.0 | +29.95% |
| 2023-06 | $4.03 | $2.27 | $1.76 | 35,424,752.0 | +53.59% |
| 2023-05 | $3.95 | $2.21 | $1.74 | 25,338,182.0 | -31.70% |
| 2023-04 | $4.27 | $3.40 | $0.87 | 17,777,904.0 | -11.03% |
| 2023-03 | $6.02 | $3.63 | $2.38 | 36,058,169.0 | -46.28% |
| 2023-02 | $9.01 | $6.92 | $2.09 | 10,155,000.0 | -6.32% |
| 2023-01 | $7.91 | $5.92 | $1.99 | 6,967,898.0 | +26.43% |
1.63%
6.47%
자본화:
|
볼륨(24시간):