Stockscreener 앱 받기
32.83
1.58%
0.51
시간 외 거래:
32.90
0.07
+0.21%
Life Time Group Holdings Inc 주식 (LTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $32.99 | $31.85 | $1.14 | 1,813,417.0 | +1.58% |
| 2025-05-02 | $32.51 | $31.36 | $1.15 | 1,388,971.0 | +4.60% |
| 2025-05-01 | $31.37 | $30.59 | $0.78 | 1,142,559.0 | +0.78% |
| 2025-04-30 | $30.95 | $28.90 | $2.05 | 2,044,261.0 | -3.13% |
| 2025-04-29 | $31.72 | $30.93 | $0.79 | 1,055,388.0 | +1.34% |
| 2025-04-28 | $31.87 | $30.75 | $1.12 | 1,378,046.0 | +0.22% |
| 2025-04-25 | $31.39 | $30.45 | $0.938 | 1,468,075.0 | +1.33% |
| 2025-04-24 | $31.15 | $30.41 | $0.74 | 1,412,989.0 | +0.20% |
| 2025-04-23 | $31.67 | $30.52 | $1.15 | 1,778,034.0 | +2.81% |
| 2025-04-22 | $30.33 | $29.44 | $0.89 | 1,848,065.0 | +1.84% |
| 2025-04-21 | $31.18 | $27.97 | $3.21 | 2,269,753.0 | -6.39% |
| 2025-04-17 | $31.64 | $30.94 | $0.70 | 1,522,575.0 | +0.26% |
| 2025-04-16 | $31.96 | $30.87 | $1.09 | 1,404,055.0 | -2.62% |
| 2025-04-15 | $32.26 | $31.57 | $0.685 | 1,753,900.0 | +0.69% |
| 2025-04-14 | $32.27 | $31.14 | $1.13 | 2,071,504.0 | +1.99% |
| 2025-04-11 | $31.26 | $29.68 | $1.58 | 2,852,117.0 | +3.93% |
| 2025-04-10 | $30.47 | $29.20 | $1.27 | 1,820,632.0 | -2.24% |
| 2025-04-09 | $31.19 | $27.19 | $4.00 | 2,852,186.0 | +10.85% |
| 2025-04-08 | $29.58 | $27.50 | $2.08 | 2,652,677.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $32.99 | $30.59 | $2.40 | 6,158,364.0 | +7.08% |
| 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% |
0.68%
자본화:
|
볼륨(24시간):