Stockscreener 앱 받기
6.36
2.58%
0.16
시간 외 거래:
6.36
Pangaea Logistics Solutions Ltd 주식 (PANL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.36 | $6.20 | $0.16 | 90,986.0 | +2.58% |
| 2024-11-04 | $6.27 | $6.16 | $0.108 | 149,145.0 | +0.32% |
| 2024-11-01 | $6.42 | $6.17 | $0.255 | 134,697.0 | -3.74% |
| 2024-10-31 | $6.46 | $6.35 | $0.105 | 121,229.0 | +0.94% |
| 2024-10-30 | $6.41 | $6.25 | $0.1599 | 184,526.0 | +0.47% |
| 2024-10-29 | $6.33 | $6.17 | $0.16 | 153,401.0 | +1.77% |
| 2024-10-28 | $6.30 | $6.19 | $0.115 | 242,682.0 | -0.80% |
| 2024-10-25 | $6.34 | $6.26 | $0.075 | 104,136.0 | +0.00% |
| 2024-10-24 | $6.31 | $6.20 | $0.1111 | 124,696.0 | +1.13% |
| 2024-10-23 | $6.38 | $6.18 | $0.20 | 157,940.0 | -2.52% |
| 2024-10-22 | $6.43 | $6.34 | $0.085 | 104,749.0 | +0.00% |
| 2024-10-21 | $6.54 | $6.35 | $0.192 | 210,933.0 | -2.15% |
| 2024-10-18 | $6.53 | $6.45 | $0.08 | 125,906.0 | +0.93% |
| 2024-10-17 | $6.46 | $6.34 | $0.12 | 150,094.0 | +1.10% |
| 2024-10-16 | $6.43 | $6.24 | $0.19 | 213,977.0 | +2.08% |
| 2024-10-15 | $6.46 | $6.14 | $0.316 | 282,594.0 | -3.85% |
| 2024-10-14 | $6.74 | $6.47 | $0.2743 | 133,670.0 | -3.57% |
| 2024-10-11 | $6.73 | $6.59 | $0.138 | 80,225.0 | +1.51% |
| 2024-10-10 | $6.68 | $6.60 | $0.08 | 99,425.0 | -1.04% |
| 2024-10-09 | $6.83 | $6.66 | $0.17 | 137,799.0 | -2.33% |
| 2024-10-08 | $6.87 | $6.79 | $0.08 | 101,492.0 | -0.15% |
Pangaea Logistics Solutions Ltd 주식 (PANL) 연도별 가격 이력
이 심층 분석에서는 Pangaea Logistics Solutions Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PANL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pangaea Logistics Solutions Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pangaea Logistics Solutions Ltd 주식 (PANL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.42 | $6.16 | $0.263 | 465,814.0 | -0.93% |
| 2024-10 | $7.26 | $6.14 | $1.12 | 3,479,836.0 | -11.20% |
| 2024-09 | $7.50 | $6.09 | $1.41 | 2,775,634.0 | +7.11% |
| 2024-08 | $7.32 | $6.12 | $1.20 | 2,930,808.0 | -7.02% |
| 2024-07 | $8.00 | $6.96 | $1.04 | 2,612,770.0 | -7.28% |
| 2024-06 | $8.32 | $7.42 | $0.905 | 3,126,004.0 | -5.32% |
| 2024-05 | $8.31 | $7.12 | $1.19 | 3,654,248.0 | +14.86% |
| 2024-04 | $7.22 | $6.52 | $0.6992 | 4,226,912.0 | +3.30% |
| 2024-03 | $8.58 | $6.26 | $2.32 | 7,979,161.0 | -16.83% |
| 2024-02 | $9.49 | $8.15 | $1.34 | 4,826,195.0 | -10.09% |
| 2024-01 | $9.53 | $7.39 | $2.14 | 8,537,386.0 | +13.11% |
Pangaea Logistics Solutions Ltd 주식 (PANL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.30 | $6.81 | $1.49 | 6,565,629.0 | +17.71% |
| 2023-11 | $7.44 | $5.81 | $1.63 | 3,267,220.0 | +20.90% |
| 2023-10 | $6.27 | $5.74 | $0.535 | 2,319,881.0 | -1.53% |
| 2023-09 | $5.93 | $5.28 | $0.65 | 3,460,573.0 | +4.26% |
| 2023-08 | $7.11 | $5.59 | $1.52 | 4,755,901.0 | -19.08% |
| 2023-07 | $7.14 | $6.53 | $0.61 | 3,271,538.0 | +2.95% |
| 2023-06 | $7.24 | $5.73 | $1.51 | 10,255,236.0 | +17.94% |
| 2023-05 | $6.35 | $5.71 | $0.64 | 3,192,121.0 | -7.57% |
| 2023-04 | $6.50 | $5.23 | $1.27 | 2,988,531.0 | +5.79% |
| 2023-03 | $7.12 | $5.06 | $2.06 | 6,260,241.0 | -11.60% |
| 2023-02 | $6.94 | $5.92 | $1.02 | 4,722,778.0 | +9.39% |
| 2023-01 | $6.10 | $5.18 | $0.92 | 3,709,527.0 | +17.86% |
Pangaea Logistics Solutions Ltd 주식 (PANL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.29 | $4.81 | $0.48 | 1,992,116.0 | +0.39% |
| 2022-11 | $5.35 | $4.57 | $0.78 | 2,857,339.0 | +6.21% |
| 2022-10 | $5.32 | $4.39 | $0.925 | 2,405,795.0 | +4.55% |
| 2022-09 | $5.15 | $4.41 | $0.7424 | 3,639,220.0 | -7.78% |
| 2022-08 | $5.79 | $4.59 | $1.20 | 5,170,305.0 | -1.38% |
| 2022-07 | $5.20 | $4.23 | $0.974 | 5,107,029.0 | +0.00% |
| 2022-06 | $7.05 | $5.01 | $2.04 | 9,200,584.0 | -24.29% |
| 2022-05 | $6.83 | $4.65 | $2.18 | 9,470,529.0 | +40.38% |
| 2022-04 | $5.61 | $4.59 | $1.02 | 6,710,961.0 | -14.03% |
| 2022-03 | $5.98 | $4.90 | $1.08 | 15,002,918.0 | +9.45% |
| 2022-02 | $5.85 | $4.07 | $1.78 | 6,061,884.0 | +27.00% |
| 2022-01 | $4.05 | $3.60 | $0.455 | 2,720,073.0 | +5.82% |
0.97%
자본화:
|
볼륨(24시간):