Stockscreener 앱 받기
1.11
4.31%
-0.05
시간 외 거래:
1.11
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.15 | $1.10 | $0.05 | 3,556,621.0 | -4.31% |
| 2024-11-15 | $1.22 | $1.13 | $0.09 | 4,189,684.0 | -4.13% |
| 2024-11-14 | $1.26 | $1.17 | $0.09 | 3,426,468.0 | +0.00% |
| 2024-11-13 | $1.30 | $1.21 | $0.09 | 4,526,681.0 | -0.82% |
| 2024-11-12 | $1.25 | $1.16 | $0.09 | 3,418,203.0 | -0.81% |
| 2024-11-11 | $1.29 | $1.22 | $0.07 | 3,850,468.0 | +0.00% |
| 2024-11-08 | $1.26 | $1.18 | $0.0799 | 3,702,153.0 | -2.77% |
| 2024-11-07 | $1.30 | $1.20 | $0.102 | 4,539,716.0 | +7.66% |
| 2024-11-06 | $1.24 | $1.15 | $0.09 | 3,869,565.0 | -8.20% |
| 2024-11-05 | $1.29 | $1.23 | $0.06 | 2,508,707.0 | +4.92% |
| 2024-11-04 | $1.28 | $1.15 | $0.1299 | 4,022,526.0 | +7.02% |
| 2024-11-01 | $1.17 | $1.12 | $0.045 | 2,282,679.0 | +2.70% |
| 2024-10-31 | $1.18 | $1.10 | $0.08 | 3,714,634.0 | -4.31% |
| 2024-10-30 | $1.26 | $1.15 | $0.11 | 4,243,573.0 | -7.94% |
| 2024-10-29 | $1.38 | $1.25 | $0.13 | 4,140,694.0 | -8.70% |
| 2024-10-28 | $1.39 | $1.34 | $0.05 | 3,738,791.0 | +3.76% |
| 2024-10-25 | $1.37 | $1.30 | $0.07 | 3,098,107.0 | +1.53% |
| 2024-10-24 | $1.33 | $1.27 | $0.06 | 3,343,938.0 | +4.80% |
| 2024-10-23 | $1.34 | $1.23 | $0.11 | 2,897,977.0 | -5.30% |
| 2024-10-22 | $1.37 | $1.25 | $0.12 | 4,090,239.0 | +2.33% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 연도별 가격 이력
이 심층 분석에서는 Polestar Automotive Holding Uk Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Polestar Automotive Holding Uk Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.30 | $1.10 | $0.20 | 47,450,092.0 | +0.00% |
| 2024-10 | $1.78 | $1.10 | $0.685 | 98,714,999.0 | -35.47% |
| 2024-09 | $1.94 | $1.16 | $0.78 | 183,985,775.0 | +40.98% |
| 2024-08 | $1.22 | $0.6101 | $0.6099 | 288,654,500.0 | +65.92% |
| 2024-07 | $1.10 | $0.72 | $0.38 | 304,639,890.0 | -6.52% |
| 2024-06 | $0.89 | $0.65 | $0.24 | 242,470,898.0 | +0.47% |
| 2024-05 | $1.47 | $0.72 | $0.75 | 196,112,377.0 | -43.68% |
| 2024-04 | $1.77 | $1.16 | $0.615 | 76,759,700.0 | -9.74% |
| 2024-03 | $2.12 | $1.48 | $0.64 | 41,080,323.0 | -25.96% |
| 2024-02 | $2.17 | $1.30 | $0.87 | 86,037,825.0 | -4.15% |
| 2024-01 | $2.33 | $1.59 | $0.7392 | 73,621,156.0 | -3.98% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.65 | $2.11 | $0.54 | 49,446,192.0 | +2.26% |
| 2023-11 | $2.41 | $1.98 | $0.43 | 58,723,450.0 | +9.95% |
| 2023-10 | $2.94 | $1.98 | $0.96 | 61,361,577.0 | -23.86% |
| 2023-09 | $3.46 | $2.16 | $1.30 | 100,296,377.0 | -20.72% |
| 2023-08 | $4.62 | $3.25 | $1.38 | 64,546,870.0 | -25.67% |
| 2023-07 | $4.96 | $3.82 | $1.14 | 89,559,124.0 | +17.28% |
| 2023-06 | $4.11 | $3.20 | $0.91 | 55,947,162.0 | +12.02% |
| 2023-05 | $4.17 | $3.20 | $0.9699 | 47,615,736.0 | -10.97% |
| 2023-04 | $4.04 | $3.31 | $0.73 | 49,997,822.0 | +1.06% |
| 2023-03 | $5.62 | $3.14 | $2.48 | 96,433,388.0 | -28.76% |
| 2023-02 | $6.51 | $4.83 | $1.68 | 35,704,002.0 | -5.00% |
| 2023-01 | $6.59 | $5.27 | $1.32 | 42,737,414.0 | +5.46% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.45 | $4.60 | $2.85 | 50,565,286.0 | -28.63% |
| 2022-11 | $8.25 | $4.08 | $4.17 | 82,807,842.0 | +66.82% |
| 2022-10 | $5.99 | $4.00 | $1.99 | 48,627,768.0 | -11.86% |
| 2022-09 | $8.26 | $5.04 | $3.22 | 55,112,861.0 | -35.29% |
| 2022-08 | $10.12 | $7.51 | $2.61 | 33,832,609.0 | -12.04% |
| 2022-07 | $10.70 | $8.61 | $2.09 | 45,622,367.0 | +0.00% |
0.10%
자본화:
|
볼륨(24시간):