Stockscreener 앱 받기
11.05
2.30%
-0.26
시간 외 거래:
11.06
0.010
+0.09%
Luxfer Holdings Plc 주식 (LXFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $11.24 | $10.67 | $0.575 | 160,941.0 | -2.30% |
| 2025-05-02 | $11.40 | $11.03 | $0.37 | 99,125.0 | +1.43% |
| 2025-05-01 | $11.27 | $10.53 | $0.74 | 214,379.0 | +3.62% |
| 2025-04-30 | $10.80 | $10.06 | $0.74 | 234,095.0 | +7.17% |
| 2025-04-29 | $10.08 | $9.81 | $0.27 | 118,888.0 | +0.70% |
| 2025-04-28 | $10.19 | $9.82 | $0.3718 | 99,118.0 | -0.50% |
| 2025-04-25 | $10.09 | $9.79 | $0.294 | 88,672.0 | -0.50% |
| 2025-04-24 | $10.11 | $9.85 | $0.2582 | 98,819.0 | +1.72% |
| 2025-04-23 | $10.34 | $9.81 | $0.525 | 143,777.0 | +0.92% |
| 2025-04-22 | $9.99 | $9.46 | $0.535 | 130,858.0 | +2.40% |
| 2025-04-21 | $9.79 | $9.50 | $0.29 | 157,811.0 | -2.74% |
| 2025-04-17 | $10.15 | $9.83 | $0.32 | 125,377.0 | -3.05% |
| 2025-04-16 | $10.37 | $10.03 | $0.345 | 116,265.0 | -0.97% |
| 2025-04-15 | $10.80 | $10.20 | $0.6047 | 100,801.0 | +0.00% |
| 2025-04-14 | $10.41 | $10.08 | $0.33 | 140,928.0 | +1.28% |
| 2025-04-11 | $10.16 | $9.82 | $0.34 | 76,638.0 | +0.80% |
| 2025-04-10 | $10.39 | $9.81 | $0.585 | 172,492.0 | -4.56% |
| 2025-04-09 | $10.82 | $9.41 | $1.41 | 148,702.0 | +9.23% |
| 2025-04-08 | $10.17 | $9.45 | $0.72 | 156,900.0 | -3.31% |
Luxfer Holdings Plc 주식 (LXFR) 연도별 가격 이력
이 심층 분석에서는 Luxfer Holdings Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LXFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Luxfer Holdings Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $11.40 | $10.53 | $0.87 | 635,386.0 | +2.70% |
| 2025-04 | $11.94 | $9.41 | $2.53 | 2,806,509.0 | -9.27% |
| 2025-03 | $12.62 | $11.43 | $1.19 | 2,798,533.0 | -2.79% |
| 2025-02 | $14.96 | $11.26 | $3.70 | 2,895,121.0 | -13.78% |
| 2025-01 | $14.57 | $12.05 | $2.52 | 2,264,842.0 | +8.10% |
Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.40 | $12.78 | $2.62 | 2,477,329.0 | -7.73% |
| 2024-11 | $15.64 | $13.94 | $1.70 | 3,280,230.0 | +0.00% |
| 2024-10 | $15.15 | $12.18 | $2.97 | 3,749,820.0 | +10.89% |
| 2024-09 | $13.05 | $10.54 | $2.51 | 2,546,044.0 | +15.42% |
| 2024-08 | $13.29 | $10.06 | $3.23 | 2,245,299.0 | -13.29% |
| 2024-07 | $13.52 | $11.16 | $2.36 | 2,534,361.0 | +11.65% |
| 2024-06 | $12.45 | $10.84 | $1.61 | 2,277,310.0 | -5.93% |
| 2024-05 | $12.94 | $10.27 | $2.67 | 2,905,283.0 | +27.93% |
| 2024-04 | $10.51 | $9.26 | $1.25 | 2,677,680.0 | -7.14% |
| 2024-03 | $11.27 | $9.71 | $1.56 | 5,227,583.0 | +4.54% |
| 2024-02 | $10.10 | $7.55 | $2.55 | 3,520,682.0 | +20.53% |
| 2024-01 | $9.11 | $7.88 | $1.23 | 4,810,705.0 | -7.94% |
Luxfer Holdings Plc 주식 (LXFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.83 | $8.25 | $1.58 | 5,788,842.0 | +8.36% |
| 2023-11 | $8.90 | $7.91 | $0.99 | 6,671,166.0 | -0.24% |
| 2023-10 | $13.49 | $8.10 | $5.39 | 5,807,760.0 | -36.63% |
| 2023-09 | $13.10 | $11.56 | $1.54 | 2,947,689.0 | +8.48% |
| 2023-08 | $12.77 | $11.27 | $1.50 | 4,677,560.0 | -4.98% |
| 2023-07 | $14.31 | $12.42 | $1.89 | 3,017,036.0 | -11.03% |
| 2023-06 | $16.58 | $14.19 | $2.39 | 2,562,730.0 | -0.91% |
| 2023-05 | $15.90 | $13.87 | $2.03 | 2,954,257.0 | -5.84% |
| 2023-04 | $17.15 | $14.49 | $2.65 | 1,814,439.0 | -9.76% |
| 2023-03 | $16.93 | $14.97 | $1.96 | 2,986,134.0 | +1.99% |
| 2023-02 | $17.83 | $16.22 | $1.61 | 1,324,334.0 | +0.12% |
| 2023-01 | $16.56 | $13.75 | $2.81 | 1,415,437.0 | +20.63% |
1.55%
0.29%
자본화:
|
볼륨(24시간):