Stockscreener 앱 받기
24.11
1.43%
-0.35
시간 외 거래:
24.11
Phibro Animal Health Corp 주식 (PAHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $24.74 | $23.75 | $0.99 | 226,570.0 | -1.43% |
| 2024-11-15 | $24.99 | $24.25 | $0.74 | 193,479.0 | -1.77% |
| 2024-11-14 | $25.32 | $24.23 | $1.09 | 212,179.0 | -1.46% |
| 2024-11-13 | $25.57 | $24.98 | $0.5856 | 175,362.0 | +0.84% |
| 2024-11-12 | $25.98 | $24.99 | $0.99 | 260,977.0 | -1.92% |
| 2024-11-11 | $25.61 | $24.03 | $1.58 | 356,060.0 | +7.13% |
| 2024-11-08 | $23.93 | $23.08 | $0.85 | 190,418.0 | +1.49% |
| 2024-11-07 | $24.67 | $23.17 | $1.50 | 277,751.0 | +1.78% |
| 2024-11-06 | $24.46 | $22.95 | $1.51 | 196,927.0 | +1.05% |
| 2024-11-05 | $23.01 | $22.16 | $0.85 | 142,407.0 | +2.15% |
| 2024-11-04 | $23.11 | $22.30 | $0.81 | 124,719.0 | -3.49% |
| 2024-11-01 | $23.47 | $23.03 | $0.44 | 148,472.0 | +0.26% |
| 2024-10-31 | $23.68 | $23.12 | $0.5599 | 95,232.0 | -2.45% |
| 2024-10-30 | $23.94 | $23.22 | $0.72 | 157,640.0 | +0.85% |
| 2024-10-29 | $23.52 | $23.18 | $0.34 | 72,638.0 | -0.42% |
| 2024-10-28 | $23.81 | $23.42 | $0.39 | 134,415.0 | +0.73% |
| 2024-10-25 | $23.68 | $23.22 | $0.4554 | 101,063.0 | +0.09% |
| 2024-10-24 | $23.84 | $23.15 | $0.69 | 119,163.0 | -1.72% |
| 2024-10-23 | $24.55 | $23.68 | $0.87 | 119,949.0 | -1.49% |
| 2024-10-22 | $24.21 | $23.70 | $0.51 | 157,113.0 | +2.24% |
Phibro Animal Health Corp 주식 (PAHC) 연도별 가격 이력
이 심층 분석에서는 Phibro Animal Health Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phibro Animal Health Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phibro Animal Health Corp 주식 (PAHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.98 | $22.16 | $3.82 | 2,731,891.0 | +4.28% |
| 2024-10 | $25.11 | $20.86 | $4.25 | 3,893,827.0 | +2.66% |
| 2024-09 | $22.84 | $19.37 | $3.47 | 4,167,011.0 | +7.24% |
| 2024-08 | $22.30 | $16.50 | $5.81 | 3,591,385.0 | +11.23% |
| 2024-07 | $19.55 | $16.28 | $3.27 | 2,721,560.0 | +12.58% |
| 2024-06 | $17.97 | $16.35 | $1.62 | 2,319,275.0 | -4.88% |
| 2024-05 | $18.70 | $16.06 | $2.64 | 2,913,969.0 | +5.57% |
| 2024-04 | $16.90 | $12.17 | $4.73 | 3,304,435.0 | +29.16% |
| 2024-03 | $13.92 | $11.98 | $1.94 | 3,019,268.0 | +0.00% |
| 2024-02 | $13.35 | $10.04 | $3.31 | 3,521,140.0 | +19.61% |
| 2024-01 | $12.05 | $10.77 | $1.28 | 2,710,755.0 | -6.65% |
Phibro Animal Health Corp 주식 (PAHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.91 | $9.49 | $2.42 | 5,474,869.0 | +20.75% |
| 2023-11 | $12.42 | $9.40 | $3.02 | 4,248,265.0 | -12.18% |
| 2023-10 | $13.00 | $10.64 | $2.36 | 2,813,900.0 | -14.49% |
| 2023-09 | $14.51 | $12.13 | $2.38 | 2,734,495.0 | -8.46% |
| 2023-08 | $15.69 | $13.91 | $1.78 | 1,543,757.0 | -3.66% |
| 2023-07 | $15.15 | $13.53 | $1.63 | 1,446,482.0 | +5.69% |
| 2023-06 | $14.23 | $12.89 | $1.34 | 2,371,601.0 | +3.01% |
| 2023-05 | $15.96 | $12.65 | $3.31 | 1,730,725.0 | -14.52% |
| 2023-04 | $15.98 | $14.52 | $1.46 | 1,490,542.0 | +1.57% |
| 2023-03 | $16.52 | $14.35 | $2.17 | 2,716,407.0 | -2.48% |
| 2023-02 | $16.43 | $15.38 | $1.05 | 2,334,614.0 | +2.01% |
| 2023-01 | $15.69 | $13.41 | $2.28 | 2,150,572.0 | +14.84% |
Phibro Animal Health Corp 주식 (PAHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.92 | $12.14 | $1.78 | 3,929,272.0 | +8.94% |
| 2022-11 | $15.18 | $11.75 | $3.43 | 3,644,231.0 | -16.20% |
| 2022-10 | $14.96 | $12.65 | $2.31 | 3,556,180.0 | +10.53% |
| 2022-09 | $15.80 | $12.71 | $3.09 | 4,285,806.0 | -10.26% |
| 2022-08 | $20.32 | $14.73 | $5.59 | 3,589,631.0 | -24.32% |
| 2022-07 | $20.54 | $18.47 | $2.07 | 1,590,009.0 | +2.30% |
| 2022-06 | $20.33 | $17.68 | $2.65 | 1,788,877.0 | -0.42% |
| 2022-05 | $20.08 | $17.28 | $2.80 | 1,994,204.0 | +6.78% |
| 2022-04 | $20.68 | $17.85 | $2.83 | 1,765,365.0 | -9.82% |
| 2022-03 | $21.43 | $19.15 | $2.28 | 1,943,237.0 | -6.34% |
| 2022-02 | $22.16 | $18.24 | $3.92 | 2,302,097.0 | +10.36% |
| 2022-01 | $21.54 | $18.26 | $3.28 | 1,680,629.0 | -5.48% |
0.79%
0.15%
자본화:
|
볼륨(24시간):