Stockscreener 앱 받기
17.06
3.45%
-0.61
시간 외 거래:
17.06
Paysafe Limited 주식 (PSFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $17.70 | $17.04 | $0.66 | 500,227.0 | -3.45% |
| 2024-11-15 | $18.11 | $16.83 | $1.28 | 738,926.0 | -2.27% |
| 2024-11-14 | $19.11 | $17.90 | $1.21 | 794,422.0 | -4.94% |
| 2024-11-13 | $20.82 | $18.50 | $2.32 | 1,860,947.0 | -25.32% |
| 2024-11-12 | $26.25 | $25.16 | $1.09 | 408,704.0 | -0.97% |
| 2024-11-11 | $26.15 | $24.90 | $1.25 | 517,097.0 | +5.19% |
| 2024-11-08 | $24.73 | $22.95 | $1.78 | 676,216.0 | +6.40% |
| 2024-11-07 | $23.25 | $22.59 | $0.66 | 254,759.0 | -0.39% |
| 2024-11-06 | $23.31 | $22.76 | $0.55 | 302,675.0 | +5.20% |
| 2024-11-05 | $22.01 | $21.22 | $0.79 | 160,843.0 | +2.38% |
| 2024-11-04 | $21.68 | $21.23 | $0.45 | 133,811.0 | +0.37% |
| 2024-11-01 | $21.76 | $21.30 | $0.46 | 149,086.0 | +0.47% |
| 2024-10-31 | $22.08 | $21.23 | $0.85 | 161,542.0 | -3.06% |
| 2024-10-30 | $22.41 | $21.91 | $0.50 | 100,503.0 | -1.31% |
| 2024-10-29 | $22.37 | $21.64 | $0.735 | 165,235.0 | +1.09% |
| 2024-10-28 | $22.50 | $21.89 | $0.62 | 215,814.0 | +0.23% |
| 2024-10-25 | $22.22 | $21.80 | $0.42 | 100,678.0 | +0.46% |
| 2024-10-24 | $22.02 | $21.60 | $0.425 | 119,421.0 | -0.37% |
| 2024-10-23 | $22.37 | $21.72 | $0.65 | 138,796.0 | -1.31% |
| 2024-10-22 | $22.18 | $21.81 | $0.37 | 159,349.0 | +0.18% |
Paysafe Limited 주식 (PSFE) 연도별 가격 이력
이 심층 분석에서는 Paysafe Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSFE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paysafe Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paysafe Limited 주식 (PSFE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.25 | $16.83 | $9.42 | 6,997,940.0 | -19.68% |
| 2024-10 | $23.30 | $21.07 | $2.23 | 3,526,784.0 | -5.31% |
| 2024-09 | $23.50 | $21.11 | $2.39 | 3,501,514.0 | +0.13% |
| 2024-08 | $22.55 | $17.87 | $4.68 | 5,420,710.0 | +6.72% |
| 2024-07 | $21.89 | $17.06 | $4.83 | 5,640,578.0 | +18.72% |
| 2024-06 | $19.11 | $17.21 | $1.89 | 5,846,591.0 | -2.75% |
| 2024-05 | $19.83 | $14.06 | $5.77 | 8,692,675.0 | +27.85% |
| 2024-04 | $17.18 | $14.10 | $3.08 | 6,660,402.0 | -9.94% |
| 2024-03 | $15.89 | $11.94 | $3.96 | 13,030,765.0 | +9.65% |
| 2024-02 | $15.28 | $13.02 | $2.26 | 5,782,473.0 | -3.23% |
| 2024-01 | $16.21 | $11.98 | $4.23 | 11,520,211.0 | +16.34% |
Paysafe Limited 주식 (PSFE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.44 | $10.05 | $3.39 | 11,698,772.0 | +26.51% |
| 2023-11 | $14.15 | $9.26 | $4.89 | 14,187,980.0 | +4.01% |
| 2023-10 | $11.90 | $9.25 | $2.65 | 9,287,316.0 | -18.93% |
| 2023-09 | $13.76 | $11.71 | $2.05 | 6,209,850.0 | -8.47% |
| 2023-08 | $15.08 | $11.09 | $3.99 | 12,805,363.0 | +8.89% |
| 2023-07 | $12.64 | $9.83 | $2.81 | 7,680,316.0 | +19.23% |
| 2023-06 | $11.46 | $9.41 | $2.05 | 11,772,445.0 | +4.45% |
| 2023-05 | $14.85 | $9.34 | $5.51 | 11,062,255.0 | -32.73% |
| 2023-04 | $17.54 | $13.30 | $4.24 | 4,969,503.0 | -16.85% |
| 2023-03 | $24.25 | $15.90 | $8.35 | 10,504,560.0 | -13.39% |
| 2023-02 | $24.09 | $19.57 | $4.52 | 6,185,604.0 | -5.23% |
| 2023-01 | $21.79 | $14.03 | $7.76 | 10,044,358.0 | +51.48% |
Paysafe Limited 주식 (PSFE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.48 | $11.29 | $7.19 | 15,505,441.7 | -18.49% |
| 2022-11 | $20.64 | $13.92 | $6.72 | 9,510,107.0 | -2.74% |
| 2022-10 | $20.64 | $15.48 | $5.16 | 4,184,483.6 | +5.80% |
| 2022-09 | $22.80 | $15.96 | $6.84 | 5,487,415.0 | -16.36% |
| 2022-08 | $28.80 | $19.80 | $9.00 | 7,974,535.8 | -17.91% |
| 2022-07 | $25.92 | $20.64 | $5.28 | 7,004,480.2 | +3.08% |
| 2022-06 | $34.44 | $22.62 | $11.82 | 12,953,910.9 | -28.57% |
| 2022-05 | $38.28 | $22.08 | $16.20 | 13,335,180.2 | -1.80% |
| 2022-04 | $44.04 | $32.88 | $11.16 | 9,723,317.8 | -17.99% |
| 2022-03 | $45.00 | $31.32 | $13.68 | 17,995,227.8 | +6.27% |
| 2022-02 | $46.56 | $31.02 | $15.54 | 10,042,983.2 | -12.12% |
| 2022-01 | $52.44 | $36.36 | $16.08 | 12,210,956.7 | -7.16% |
0.68%
2.46%
자본화:
|
볼륨(24시간):