Stockscreener 앱 받기
6.625
1.07%
-0.075
Payoneer Global Inc 주식 (PAYO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.82 | $6.59 | $0.225 | 883,166.0 | -1.19% |
| 2025-09-04 | $6.78 | $6.60 | $0.175 | 2,503,730.0 | -0.89% |
| 2025-09-03 | $6.88 | $6.72 | $0.155 | 2,762,438.0 | +0.30% |
| 2025-09-02 | $6.86 | $6.67 | $0.195 | 2,010,552.0 | -3.02% |
| 2025-08-29 | $7.05 | $6.87 | $0.185 | 4,295,302.0 | +1.02% |
| 2025-08-28 | $6.97 | $6.82 | $0.15 | 1,957,572.0 | +1.33% |
| 2025-08-27 | $6.82 | $6.70 | $0.1199 | 2,772,331.0 | +0.44% |
| 2025-08-26 | $6.82 | $6.69 | $0.13 | 3,077,573.0 | -0.29% |
| 2025-08-25 | $7.03 | $6.73 | $0.30 | 2,413,756.0 | -3.28% |
| 2025-08-22 | $7.04 | $6.64 | $0.405 | 4,165,079.0 | +5.41% |
| 2025-08-21 | $6.68 | $6.54 | $0.14 | 3,125,479.0 | +0.00% |
| 2025-08-20 | $6.76 | $6.55 | $0.21 | 1,949,876.0 | -0.89% |
| 2025-08-19 | $6.88 | $6.70 | $0.185 | 2,132,804.0 | -2.19% |
| 2025-08-18 | $6.92 | $6.71 | $0.21 | 2,861,886.0 | +1.93% |
| 2025-08-15 | $6.85 | $6.67 | $0.185 | 3,952,424.0 | +0.60% |
| 2025-08-14 | $6.75 | $6.61 | $0.14 | 2,489,379.0 | -1.76% |
| 2025-08-13 | $6.89 | $6.78 | $0.115 | 2,628,668.0 | +0.44% |
| 2025-08-12 | $6.81 | $6.63 | $0.18 | 2,676,646.0 | +2.26% |
| 2025-08-11 | $6.86 | $6.59 | $0.265 | 3,444,380.0 | -0.15% |
| 2025-08-08 | $7.04 | $6.61 | $0.435 | 4,531,379.0 | -5.01% |
| 2025-08-07 | $7.67 | $6.88 | $0.79 | 6,094,111.0 | -5.80% |
| 2025-08-06 | $7.62 | $7.15 | $0.4694 | 11,247,643.0 | +14.15% |
Payoneer Global Inc 주식 (PAYO) 연도별 가격 이력
이 심층 분석에서는 Payoneer Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAYO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Payoneer Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Payoneer Global Inc 주식 (PAYO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.88 | $6.59 | $0.28 | 8,159,886.0 | -4.75% |
| 2025-08 | $7.67 | $6.21 | $1.46 | 83,098,654.0 | +5.78% |
| 2025-07 | $7.09 | $6.45 | $0.645 | 51,085,967.0 | -4.09% |
| 2025-06 | $7.09 | $6.42 | $0.67 | 53,748,716.0 | +0.59% |
| 2025-05 | $7.63 | $5.95 | $1.68 | 86,824,831.0 | -3.13% |
| 2025-04 | $7.56 | $5.71 | $1.85 | 82,899,545.0 | -3.83% |
| 2025-03 | $8.59 | $6.92 | $1.67 | 65,520,752.0 | -14.50% |
| 2025-02 | $11.19 | $8.29 | $2.90 | 62,549,364.0 | -19.34% |
| 2025-01 | $10.95 | $9.64 | $1.31 | 50,210,226.0 | +5.58% |
Payoneer Global Inc 주식 (PAYO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.14 | $9.60 | $1.54 | 50,824,403.0 | -8.25% |
| 2024-11 | $11.29 | $8.41 | $2.88 | 86,103,078.0 | +26.57% |
| 2024-10 | $8.73 | $7.49 | $1.24 | 47,116,139.0 | +14.48% |
| 2024-09 | $7.73 | $6.85 | $0.8787 | 41,321,926.0 | +1.35% |
| 2024-08 | $7.57 | $5.03 | $2.54 | 86,813,828.0 | +34.36% |
| 2024-07 | $5.64 | $5.21 | $0.435 | 45,186,628.0 | -0.18% |
| 2024-06 | $6.03 | $5.32 | $0.71 | 42,069,947.0 | -7.51% |
| 2024-05 | $6.15 | $4.90 | $1.25 | 59,928,977.0 | +21.26% |
| 2024-04 | $5.21 | $4.69 | $0.525 | 42,871,989.0 | +1.65% |
| 2024-03 | $5.00 | $4.22 | $0.7788 | 53,254,472.0 | +0.00% |
| 2024-02 | $5.59 | $4.40 | $1.19 | 52,486,647.0 | +3.85% |
| 2024-01 | $5.24 | $4.66 | $0.58 | 54,350,999.0 | -10.17% |
Payoneer Global Inc 주식 (PAYO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.47 | $4.78 | $0.695 | 58,195,502.0 | +0.58% |
| 2023-11 | $5.97 | $5.05 | $0.92 | 52,129,876.0 | -10.54% |
| 2023-10 | $6.29 | $5.59 | $0.693 | 41,498,841.0 | -5.39% |
| 2023-09 | $6.48 | $5.75 | $0.73 | 63,295,938.0 | -1.13% |
| 2023-08 | $6.24 | $4.85 | $1.39 | 66,392,085.0 | +16.35% |
| 2023-07 | $5.36 | $4.57 | $0.795 | 45,137,264.0 | +10.60% |
| 2023-06 | $4.92 | $4.16 | $0.7625 | 91,848,629.0 | +15.90% |
| 2023-05 | $5.75 | $4.02 | $1.73 | 89,214,809.0 | -23.99% |
| 2023-04 | $6.31 | $5.19 | $1.12 | 42,312,962.0 | -13.06% |
| 2023-03 | $7.05 | $5.80 | $1.25 | 100,984,760.0 | +8.28% |
| 2023-02 | $6.45 | $5.43 | $1.02 | 40,018,124.0 | -2.68% |
| 2023-01 | $6.06 | $4.99 | $1.07 | 44,639,895.0 | +8.96% |
0.30%
0.73%
자본화:
|
볼륨(24시간):