Stockscreener 앱 받기
1.85
7.56%
0.13
시간 외 거래:
1.85
Playstudios Inc 주식 (MYPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.86 | $1.72 | $0.14 | 200,858.0 | +7.56% |
| 2024-11-20 | $1.72 | $1.59 | $0.13 | 173,943.0 | +6.17% |
| 2024-11-19 | $1.70 | $1.58 | $0.115 | 195,307.0 | -6.36% |
| 2024-11-18 | $1.80 | $1.70 | $0.098 | 197,467.0 | +0.58% |
| 2024-11-15 | $1.84 | $1.70 | $0.1395 | 202,055.0 | -3.91% |
| 2024-11-14 | $1.82 | $1.69 | $0.1319 | 437,915.0 | +4.68% |
| 2024-11-13 | $1.75 | $1.62 | $0.13 | 368,848.0 | +1.79% |
| 2024-11-12 | $1.75 | $1.62 | $0.13 | 314,757.0 | +1.82% |
| 2024-11-11 | $1.67 | $1.53 | $0.14 | 489,948.0 | +6.45% |
| 2024-11-08 | $1.59 | $1.51 | $0.085 | 196,187.0 | -1.90% |
| 2024-11-07 | $1.65 | $1.54 | $0.105 | 226,518.0 | +0.00% |
| 2024-11-06 | $1.67 | $1.48 | $0.1896 | 422,481.0 | +8.22% |
| 2024-11-05 | $1.53 | $1.20 | $0.335 | 341,866.0 | +5.80% |
| 2024-11-04 | $1.43 | $1.35 | $0.0795 | 203,508.0 | +0.73% |
| 2024-11-01 | $1.40 | $1.33 | $0.07 | 185,838.0 | +3.01% |
| 2024-10-31 | $1.44 | $1.32 | $0.12 | 130,824.0 | -5.00% |
| 2024-10-30 | $1.45 | $1.40 | $0.055 | 145,408.0 | -0.71% |
| 2024-10-29 | $1.41 | $1.35 | $0.06 | 258,444.0 | +1.44% |
| 2024-10-28 | $1.48 | $1.39 | $0.095 | 478,644.0 | -0.71% |
| 2024-10-25 | $1.45 | $1.39 | $0.06 | 112,137.0 | +0.00% |
| 2024-10-24 | $1.45 | $1.40 | $0.05 | 70,163.0 | -2.10% |
| 2024-10-23 | $1.47 | $1.42 | $0.045 | 39,639.0 | -2.05% |
Playstudios Inc 주식 (MYPS) 연도별 가격 이력
이 심층 분석에서는 Playstudios Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MYPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Playstudios Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Playstudios Inc 주식 (MYPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.86 | $1.20 | $0.665 | 4,358,354.0 | +39.10% |
| 2024-10 | $1.54 | $1.32 | $0.22 | 3,543,323.0 | -11.92% |
| 2024-09 | $1.79 | $1.43 | $0.36 | 6,980,173.0 | -0.66% |
| 2024-08 | $2.17 | $1.44 | $0.73 | 5,106,635.0 | -29.95% |
| 2024-07 | $2.23 | $1.88 | $0.355 | 4,201,772.0 | +4.83% |
| 2024-06 | $2.46 | $2.00 | $0.455 | 3,919,962.0 | -8.81% |
| 2024-05 | $2.55 | $2.14 | $0.41 | 4,290,107.0 | +5.09% |
| 2024-04 | $3.04 | $2.14 | $0.895 | 5,819,038.0 | -22.30% |
| 2024-03 | $2.79 | $1.90 | $0.885 | 9,456,180.0 | +17.30% |
| 2024-02 | $2.38 | $2.12 | $0.26 | 7,758,464.0 | +7.73% |
| 2024-01 | $2.69 | $2.20 | $0.49 | 4,958,855.0 | -18.82% |
Playstudios Inc 주식 (MYPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.89 | $2.38 | $0.51 | 8,507,923.0 | +13.39% |
| 2023-11 | $2.91 | $2.38 | $0.53 | 7,512,525.0 | -15.55% |
| 2023-10 | $3.22 | $2.68 | $0.5385 | 4,908,162.0 | -11.01% |
| 2023-09 | $3.69 | $3.13 | $0.56 | 4,515,140.0 | -10.67% |
| 2023-08 | $5.00 | $3.40 | $1.60 | 6,797,439.0 | -27.79% |
| 2023-07 | $5.00 | $4.13 | $0.87 | 6,070,304.0 | +0.41% |
| 2023-06 | $4.94 | $4.23 | $0.7088 | 12,181,919.0 | +8.39% |
| 2023-05 | $4.83 | $4.00 | $0.835 | 9,472,543.0 | +3.42% |
| 2023-04 | $4.45 | $3.56 | $0.89 | 5,474,976.0 | +18.70% |
| 2023-03 | $4.34 | $3.44 | $0.90 | 6,878,797.0 | -0.81% |
| 2023-02 | $4.65 | $3.68 | $0.97 | 3,795,609.0 | -19.48% |
| 2023-01 | $4.73 | $3.46 | $1.27 | 4,710,311.0 | +19.07% |
Playstudios Inc 주식 (MYPS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.29 | $3.56 | $0.735 | 4,325,785.0 | -7.18% |
| 2022-11 | $4.79 | $3.65 | $1.14 | 5,065,227.0 | -7.32% |
| 2022-10 | $4.58 | $3.34 | $1.25 | 4,681,803.0 | +29.23% |
| 2022-09 | $3.68 | $3.24 | $0.44 | 5,850,034.0 | -3.59% |
| 2022-08 | $4.33 | $3.33 | $1.00 | 7,603,224.0 | -9.95% |
| 2022-07 | $4.63 | $3.73 | $0.90 | 6,460,389.0 | -6.07% |
| 2022-06 | $6.60 | $4.00 | $2.60 | 23,472,591.0 | -31.74% |
| 2022-05 | $6.36 | $3.81 | $2.55 | 12,515,170.0 | +8.29% |
| 2022-04 | $5.96 | $4.61 | $1.35 | 6,567,808.0 | +19.38% |
| 2022-03 | $4.90 | $3.70 | $1.20 | 10,837,087.0 | +6.36% |
| 2022-02 | $5.32 | $4.08 | $1.24 | 7,940,349.0 | -1.72% |
| 2022-01 | $4.88 | $3.60 | $1.28 | 7,718,763.0 | +17.47% |
2.25%
1.42%
자본화:
|
볼륨(24시간):