Stockscreener 앱 받기
26.19
1.78%
0.41
Life Time Group Holdings Inc 주식 (LTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $26.29 | $25.98 | $0.30 | 189,101.0 | +1.71% |
| 2025-12-12 | $26.15 | $25.74 | $0.41 | 1,708,505.0 | -0.46% |
| 2025-12-11 | $26.32 | $25.70 | $0.62 | 1,470,200.0 | +0.86% |
| 2025-12-10 | $25.95 | $25.49 | $0.455 | 1,819,961.0 | +0.71% |
| 2025-12-09 | $25.88 | $25.41 | $0.47 | 1,863,158.0 | -0.31% |
| 2025-12-08 | $26.71 | $25.55 | $1.16 | 2,274,310.0 | -4.23% |
| 2025-12-05 | $27.11 | $26.44 | $0.67 | 1,766,570.0 | +0.53% |
| 2025-12-04 | $26.96 | $26.46 | $0.50 | 1,702,759.0 | -0.67% |
| 2025-12-03 | $27.26 | $26.72 | $0.5399 | 1,754,452.0 | -0.52% |
| 2025-12-02 | $27.68 | $26.88 | $0.80 | 2,263,319.0 | -1.39% |
| 2025-12-01 | $27.82 | $27.26 | $0.565 | 2,618,628.0 | -2.33% |
| 2025-11-28 | $28.18 | $27.81 | $0.37 | 861,043.0 | +0.07% |
| 2025-11-26 | $28.14 | $27.55 | $0.585 | 1,999,543.0 | +1.31% |
| 2025-11-25 | $27.68 | $26.09 | $1.59 | 2,843,862.0 | +5.44% |
| 2025-11-24 | $26.20 | $25.65 | $0.55 | 2,499,416.0 | +1.24% |
| 2025-11-21 | $25.93 | $25.12 | $0.81 | 2,570,742.0 | +2.91% |
| 2025-11-20 | $25.44 | $24.90 | $0.54 | 1,895,445.0 | +0.97% |
| 2025-11-19 | $24.95 | $24.52 | $0.43 | 1,602,565.0 | +0.53% |
| 2025-11-18 | $25.00 | $24.45 | $0.545 | 1,304,888.0 | +0.16% |
| 2025-11-17 | $25.63 | $24.63 | $0.9999 | 1,728,456.0 | -3.10% |
Life Time Group Holdings Inc 주식 (LTH) 연도별 가격 이력
이 심층 분석에서는 Life Time Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Life Time Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Life Time Group Holdings Inc 주식 (LTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.82 | $25.41 | $2.41 | 19,430,963.0 | -6.09% |
| 2025-11 | $28.18 | $24.14 | $4.04 | 44,141,291.0 | +12.90% |
| 2025-10 | $27.78 | $24.40 | $3.38 | 47,296,391.0 | -10.40% |
| 2025-09 | $29.49 | $27.24 | $2.25 | 42,849,068.0 | -1.15% |
| 2025-08 | $29.64 | $24.89 | $4.75 | 51,997,461.0 | -2.79% |
| 2025-07 | $30.80 | $28.38 | $2.43 | 51,323,901.0 | -5.31% |
| 2025-06 | $30.51 | $25.61 | $4.90 | 84,920,247.0 | +6.05% |
| 2025-05 | $34.99 | $28.22 | $6.77 | 40,854,749.0 | -6.72% |
| 2025-04 | $32.27 | $26.33 | $5.94 | 42,989,449.0 | +1.52% |
| 2025-03 | $32.85 | $27.26 | $5.59 | 54,359,133.0 | -0.85% |
| 2025-02 | $33.64 | $28.53 | $5.11 | 42,150,246.0 | +5.07% |
| 2025-01 | $30.39 | $22.04 | $8.35 | 37,600,596.0 | +31.06% |
Life Time Group Holdings Inc 주식 (LTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.81 | $21.49 | $3.32 | 21,257,455.0 | -9.85% |
| 2024-11 | $25.59 | $22.30 | $3.29 | 21,280,163.0 | +8.93% |
| 2024-10 | $27.11 | $22.28 | $4.83 | 31,213,263.0 | -8.76% |
| 2024-09 | $25.75 | $23.02 | $2.73 | 29,953,131.0 | +3.83% |
| 2024-08 | $25.25 | $20.38 | $4.87 | 53,358,827.0 | +13.24% |
| 2024-07 | $21.56 | $18.34 | $3.21 | 16,444,081.0 | +10.30% |
| 2024-06 | $19.12 | $16.55 | $2.57 | 16,725,727.0 | +12.22% |
| 2024-05 | $17.19 | $12.34 | $4.85 | 19,359,865.0 | +22.84% |
| 2024-04 | $15.81 | $13.57 | $2.24 | 13,947,917.0 | -11.98% |
| 2024-03 | $15.72 | $13.20 | $2.52 | 17,137,509.0 | +12.95% |
| 2024-02 | $15.79 | $11.89 | $3.90 | 19,666,983.0 | +3.31% |
| 2024-01 | $15.07 | $13.29 | $1.78 | 11,411,413.0 | -11.80% |
Life Time Group Holdings Inc 주식 (LTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.09 | $13.84 | $2.25 | 14,054,479.0 | -0.53% |
| 2023-11 | $15.78 | $11.10 | $4.68 | 13,934,025.0 | +28.26% |
| 2023-10 | $15.60 | $11.21 | $4.39 | 19,035,332.0 | -22.29% |
| 2023-09 | $17.45 | $14.68 | $2.77 | 10,684,659.0 | -11.57% |
| 2023-08 | $17.95 | $15.68 | $2.27 | 15,290,172.0 | -4.92% |
| 2023-07 | $22.41 | $17.27 | $5.14 | 19,833,650.0 | -8.03% |
| 2023-06 | $21.75 | $18.08 | $3.67 | 17,205,202.0 | +3.47% |
| 2023-05 | $21.49 | $18.71 | $2.78 | 21,800,143.0 | -8.56% |
| 2023-04 | $21.16 | $15.07 | $6.09 | 19,656,068.0 | +30.26% |
| 2023-03 | $19.74 | $14.37 | $5.37 | 22,260,830.0 | -11.68% |
| 2023-02 | $20.35 | $17.40 | $2.95 | 11,402,255.0 | -3.83% |
| 2023-01 | $19.00 | $11.58 | $7.42 | 13,453,892.0 | +57.11% |
0.32%
0.34%
자본화:
|
볼륨(24시간):