Stockscreener 앱 받기
4.4594
8.12%
-0.4006
Pangaea Logistics Solutions Ltd 주식 (PANL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $4.74 | $4.43 | $0.31 | 138,538.0 | -8.23% |
| 2025-04-02 | $4.88 | $4.75 | $0.135 | 230,080.0 | +1.46% |
| 2025-04-01 | $4.86 | $4.74 | $0.12 | 186,194.0 | +0.63% |
| 2025-03-31 | $4.86 | $4.67 | $0.185 | 298,328.0 | -2.06% |
| 2025-03-28 | $5.03 | $4.83 | $0.195 | 172,364.0 | -3.38% |
| 2025-03-27 | $5.05 | $4.97 | $0.0834 | 157,563.0 | -0.20% |
| 2025-03-26 | $5.04 | $4.96 | $0.08 | 216,220.0 | +0.80% |
| 2025-03-25 | $5.22 | $5.00 | $0.216 | 229,263.0 | -4.58% |
| 2025-03-24 | $5.38 | $5.20 | $0.185 | 229,889.0 | -2.06% |
| 2025-03-21 | $5.49 | $5.33 | $0.155 | 746,239.0 | -2.37% |
| 2025-03-20 | $5.52 | $5.41 | $0.11 | 204,805.0 | -0.36% |
| 2025-03-19 | $5.61 | $5.43 | $0.18 | 202,336.0 | -1.96% |
| 2025-03-18 | $5.69 | $5.34 | $0.35 | 356,191.0 | +2.75% |
| 2025-03-17 | $5.57 | $5.43 | $0.141 | 345,134.0 | +0.55% |
| 2025-03-14 | $5.60 | $5.09 | $0.51 | 486,561.0 | +12.19% |
| 2025-03-13 | $4.97 | $4.83 | $0.1401 | 214,734.0 | -0.82% |
| 2025-03-12 | $4.93 | $4.78 | $0.15 | 268,837.0 | +2.74% |
| 2025-03-11 | $4.96 | $4.69 | $0.27 | 277,150.0 | -3.26% |
| 2025-03-10 | $5.02 | $4.87 | $0.15 | 238,313.0 | -1.80% |
| 2025-03-07 | $5.07 | $4.96 | $0.11 | 146,963.0 | +0.81% |
| 2025-03-06 | $4.98 | $4.89 | $0.09 | 167,535.0 | +1.02% |
| 2025-03-05 | $5.04 | $4.89 | $0.15 | 223,399.0 | -0.20% |
| 2025-03-04 | $4.98 | $4.92 | $0.06 | 51,853.0 | -1.99% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $4.88 | $4.43 | $0.455 | 554,812.0 | -6.30% |
| 2025-03 | $5.69 | $4.67 | $1.02 | 5,481,723.0 | -7.03% |
| 2025-02 | $5.41 | $5.05 | $0.36 | 3,489,364.0 | -2.48% |
| 2025-01 | $5.88 | $5.20 | $0.68 | 4,290,655.0 | -2.05% |
Pangaea Logistics Solutions Ltd 주식 (PANL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.86 | $4.82 | $1.04 | 4,658,833.0 | -3.64% |
| 2024-11 | $6.80 | $5.45 | $1.35 | 3,821,243.0 | -14.33% |
| 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% |
5.38%
자본화:
|
볼륨(24시간):