Stockscreener 앱 받기
125.78
0.36%
0.45
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $127.7 | $124.7 | $2.99 | 707,617.0 | +0.36% |
| 2025-09-04 | $126.7 | $124.3 | $2.39 | 370,209.0 | -3.32% |
| 2025-09-03 | $131.3 | $128.7 | $2.62 | 433,202.0 | +1.21% |
| 2025-09-02 | $129.2 | $125.3 | $3.94 | 610,467.0 | +2.28% |
| 2025-08-29 | $125.3 | $122.8 | $2.54 | 244,244.0 | +0.94% |
| 2025-08-28 | $124.3 | $122.3 | $1.97 | 226,690.0 | +0.87% |
| 2025-08-27 | $123.2 | $122.0 | $1.14 | 142,707.0 | -0.19% |
| 2025-08-26 | $123.4 | $122.3 | $1.12 | 199,397.0 | +0.78% |
| 2025-08-25 | $123.5 | $121.6 | $1.89 | 169,682.0 | -1.38% |
| 2025-08-22 | $126.3 | $121.7 | $4.55 | 239,559.0 | +0.23% |
| 2025-08-21 | $123.9 | $121.0 | $2.84 | 174,821.0 | +1.23% |
| 2025-08-20 | $122.3 | $121.0 | $1.32 | 127,433.0 | +2.29% |
| 2025-08-19 | $122.5 | $118.6 | $3.94 | 300,654.0 | -1.66% |
| 2025-08-18 | $122.5 | $121.2 | $1.27 | 175,212.0 | -0.70% |
| 2025-08-15 | $122.5 | $121.0 | $1.48 | 142,347.0 | -1.16% |
| 2025-08-14 | $123.9 | $122.5 | $1.32 | 185,813.0 | +1.33% |
| 2025-08-13 | $122.5 | $121.3 | $1.25 | 217,594.0 | +0.15% |
| 2025-08-12 | $122.7 | $120.2 | $2.47 | 195,298.0 | +0.83% |
| 2025-08-11 | $121.6 | $120.4 | $1.25 | 155,528.0 | -0.12% |
| 2025-08-08 | $121.7 | $120.5 | $1.11 | 185,189.0 | -0.62% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 연도별 가격 이력
이 심층 분석에서는 Abrdn Physical Platinum Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Platinum Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $131.3 | $124.3 | $7.03 | 2,829,112.0 | +0.45% |
| 2025-08 | $126.3 | $117.3 | $8.97 | 4,211,389.0 | +6.29% |
| 2025-07 | $133.8 | $117.1 | $16.68 | 8,738,279.0 | -4.12% |
| 2025-06 | $130.7 | $95.50 | $35.19 | 12,939,368.0 | +27.00% |
| 2025-05 | $100.3 | $87.40 | $12.92 | 5,358,537.0 | +9.33% |
| 2025-04 | $90.92 | $82.79 | $8.13 | 4,780,793.0 | -3.15% |
| 2025-03 | $91.91 | $86.78 | $5.13 | 3,770,210.0 | +5.76% |
| 2025-02 | $91.50 | $85.51 | $5.99 | 4,222,286.0 | -3.79% |
| 2025-01 | $90.00 | $83.80 | $6.20 | 3,093,165.0 | +8.12% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $87.90 | $82.35 | $5.55 | 3,486,024.0 | -5.05% |
| 2024-11 | $92.18 | $84.59 | $7.59 | 3,493,762.0 | -4.29% |
| 2024-10 | $96.38 | $86.60 | $9.78 | 4,721,649.0 | +1.29% |
| 2024-09 | $93.09 | $82.57 | $10.52 | 3,639,552.0 | +5.63% |
| 2024-08 | $89.81 | $83.22 | $6.59 | 2,652,620.0 | -5.04% |
| 2024-07 | $94.81 | $85.04 | $9.77 | 2,881,162.0 | -2.13% |
| 2024-06 | $94.77 | $86.63 | $8.14 | 2,906,718.0 | -4.02% |
| 2024-05 | $100.0 | $86.68 | $13.32 | 3,506,365.0 | +10.69% |
| 2024-04 | $92.48 | $82.25 | $10.23 | 4,787,995.0 | +3.05% |
| 2024-03 | $87.38 | $80.15 | $7.23 | 3,075,819.0 | +3.22% |
| 2024-02 | $84.49 | $80.09 | $4.40 | 2,129,947.0 | -4.09% |
| 2024-01 | $91.44 | $80.81 | $10.62 | 2,392,816.0 | -7.43% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.16 | $81.86 | $11.30 | 2,665,277.0 | +6.31% |
| 2023-11 | $87.43 | $77.68 | $9.75 | 2,017,517.0 | -0.34% |
| 2023-10 | $86.99 | $79.10 | $7.89 | 1,579,621.0 | +2.89% |
| 2023-09 | $90.44 | $81.60 | $8.84 | 1,600,705.0 | -6.62% |
| 2023-08 | $90.66 | $81.81 | $8.85 | 1,689,921.0 | +1.89% |
| 2023-07 | $91.75 | $82.85 | $8.90 | 1,914,127.0 | +5.07% |
| 2023-06 | $96.69 | $82.44 | $14.25 | 2,463,765.0 | -9.28% |
| 2023-05 | $103.2 | $92.14 | $11.04 | 2,288,108.0 | -7.24% |
| 2023-04 | $104.7 | $90.77 | $13.90 | 1,846,760.0 | +8.12% |
| 2023-03 | $92.94 | $86.10 | $6.84 | 1,941,211.0 | +4.28% |
| 2023-02 | $95.68 | $84.15 | $11.53 | 3,221,308.0 | -5.90% |
| 2023-01 | $101.9 | $92.33 | $9.55 | 3,950,272.0 | -5.62% |
0.32%
0.49%
자본화:
|
볼륨(24시간):