Stockscreener 앱 받기
63.13
1.05%
-0.67
시간 외 거래:
63.13
Ipg Photonics Corp 주식 (IPGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $64.20 | $62.33 | $1.88 | 413,257.0 | -1.05% |
| 2025-05-02 | $64.58 | $62.47 | $2.11 | 197,104.0 | +3.24% |
| 2025-05-01 | $62.27 | $60.52 | $1.75 | 286,911.0 | +3.19% |
| 2025-04-30 | $60.15 | $57.24 | $2.91 | 331,070.0 | +1.18% |
| 2025-04-29 | $59.44 | $57.80 | $1.64 | 250,353.0 | +0.58% |
| 2025-04-28 | $60.38 | $57.88 | $2.50 | 321,787.0 | +1.20% |
| 2025-04-25 | $58.41 | $56.73 | $1.69 | 215,188.0 | +0.36% |
| 2025-04-24 | $58.12 | $55.84 | $2.28 | 180,127.0 | +5.17% |
| 2025-04-23 | $58.67 | $54.92 | $3.75 | 241,259.0 | +2.91% |
| 2025-04-22 | $53.86 | $52.45 | $1.41 | 328,342.0 | +2.98% |
| 2025-04-21 | $53.35 | $51.06 | $2.29 | 317,911.0 | -2.48% |
| 2025-04-17 | $53.33 | $51.94 | $1.39 | 392,498.0 | +2.84% |
| 2025-04-16 | $52.95 | $50.12 | $2.83 | 336,878.0 | -2.94% |
| 2025-04-15 | $55.10 | $52.85 | $2.25 | 302,475.0 | -2.02% |
| 2025-04-14 | $56.33 | $53.95 | $2.38 | 285,941.0 | +1.36% |
| 2025-04-11 | $54.23 | $51.77 | $2.46 | 337,295.0 | +1.68% |
| 2025-04-10 | $55.35 | $51.47 | $3.88 | 325,997.0 | -7.99% |
| 2025-04-09 | $58.69 | $48.59 | $10.10 | 561,240.0 | +15.68% |
| 2025-04-08 | $53.87 | $48.99 | $4.88 | 350,207.0 | -4.53% |
Ipg Photonics Corp 주식 (IPGP) 연도별 가격 이력
이 심층 분석에서는 Ipg Photonics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IPGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ipg Photonics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ipg Photonics Corp 주식 (IPGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $64.58 | $60.52 | $4.05 | 1,310,529.0 | +5.41% |
| 2025-04 | $64.71 | $48.59 | $16.12 | 6,847,401.0 | -5.15% |
| 2025-03 | $68.13 | $57.42 | $10.71 | 9,922,156.0 | +8.51% |
| 2025-02 | $72.23 | $56.71 | $15.52 | 5,532,533.0 | -20.65% |
| 2025-01 | $78.32 | $68.73 | $9.59 | 3,839,585.0 | +0.84% |
Ipg Photonics Corp 주식 (IPGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.19 | $71.09 | $11.10 | 5,781,016.0 | -7.42% |
| 2024-11 | $86.58 | $71.37 | $15.20 | 4,532,024.0 | -3.61% |
| 2024-10 | $88.50 | $71.46 | $17.04 | 6,096,345.0 | +8.93% |
| 2024-09 | $76.34 | $61.86 | $14.48 | 5,876,288.0 | +8.70% |
| 2024-08 | $80.07 | $65.03 | $15.04 | 5,041,224.0 | -14.96% |
| 2024-07 | $92.21 | $79.80 | $12.41 | 4,905,720.0 | -4.73% |
| 2024-06 | $88.00 | $80.27 | $7.73 | 4,656,558.0 | -2.70% |
| 2024-05 | $90.96 | $82.29 | $8.67 | 4,476,794.0 | +3.27% |
| 2024-04 | $91.76 | $80.33 | $11.43 | 5,016,058.0 | -7.40% |
| 2024-03 | $91.67 | $86.09 | $5.58 | 5,316,442.0 | +5.03% |
| 2024-02 | $104.2 | $84.59 | $19.60 | 6,515,093.0 | -11.79% |
| 2024-01 | $108.1 | $96.05 | $12.04 | 7,413,159.0 | -9.81% |
Ipg Photonics Corp 주식 (IPGP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $111.1 | $94.23 | $16.88 | 3,943,446.0 | +13.35% |
| 2023-11 | $98.17 | $84.48 | $13.69 | 4,107,866.0 | +11.48% |
| 2023-10 | $101.9 | $83.00 | $18.91 | 5,613,287.0 | -15.40% |
| 2023-09 | $109.0 | $97.37 | $11.68 | 4,440,392.0 | -6.29% |
| 2023-08 | $119.5 | $96.09 | $23.38 | 6,649,277.0 | -17.57% |
| 2023-07 | $141.8 | $126.2 | $15.70 | 3,981,213.0 | -3.22% |
| 2023-06 | $137.3 | $107.5 | $29.79 | 6,325,996.0 | +22.95% |
| 2023-05 | $122.5 | $108.5 | $13.96 | 4,887,259.0 | -3.92% |
| 2023-04 | $122.9 | $108.5 | $14.37 | 3,282,388.0 | -6.76% |
| 2023-03 | $128.0 | $113.2 | $14.80 | 5,449,067.0 | +0.06% |
| 2023-02 | $134.8 | $110.1 | $24.68 | 5,655,000.0 | +9.94% |
| 2023-01 | $112.3 | $94.90 | $17.38 | 5,345,300.0 | +18.41% |
2.35%
0.58%
자본화:
|
볼륨(24시간):