Stockscreener 앱 받기
6.88
1.62%
0.11
시간 외 거래:
6.72
-0.16
-2.33%
Payoneer Global Inc 주식 (PAYO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $6.99 | $6.72 | $0.265 | 2,225,055.0 | +1.62% |
| 2025-06-04 | $6.78 | $6.62 | $0.155 | 2,437,356.0 | +0.89% |
| 2025-06-03 | $6.77 | $6.54 | $0.225 | 5,258,983.0 | -1.03% |
| 2025-06-02 | $6.84 | $6.66 | $0.18 | 1,732,457.0 | -0.44% |
| 2025-05-30 | $6.84 | $6.71 | $0.13 | 3,357,352.0 | -0.29% |
| 2025-05-29 | $6.94 | $6.80 | $0.135 | 1,783,397.0 | +0.29% |
| 2025-05-28 | $6.93 | $6.77 | $0.16 | 1,642,199.0 | -0.73% |
| 2025-05-27 | $6.99 | $6.82 | $0.175 | 2,793,708.0 | +0.73% |
| 2025-05-23 | $6.89 | $6.70 | $0.20 | 1,819,601.0 | -0.87% |
| 2025-05-22 | $6.96 | $6.84 | $0.125 | 2,062,856.0 | -0.43% |
| 2025-05-21 | $7.17 | $6.88 | $0.29 | 2,344,624.0 | -4.03% |
| 2025-05-20 | $7.21 | $7.08 | $0.1339 | 5,060,271.0 | +0.70% |
| 2025-05-19 | $7.21 | $7.02 | $0.19 | 3,346,627.0 | -0.97% |
| 2025-05-16 | $7.24 | $7.10 | $0.1408 | 2,481,442.0 | +1.55% |
| 2025-05-15 | $7.28 | $7.02 | $0.26 | 3,724,695.0 | -2.47% |
| 2025-05-14 | $7.45 | $7.25 | $0.20 | 3,389,903.0 | -2.41% |
| 2025-05-13 | $7.63 | $7.32 | $0.31 | 6,152,240.0 | +3.90% |
| 2025-05-12 | $7.39 | $6.95 | $0.4425 | 9,458,333.0 | +8.30% |
| 2025-05-09 | $6.85 | $6.50 | $0.355 | 7,794,681.0 | +4.74% |
| 2025-05-08 | $6.46 | $6.08 | $0.38 | 6,340,621.0 | +2.76% |
| 2025-05-07 | $6.90 | $5.95 | $0.95 | 9,315,425.0 | -13.60% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $6.99 | $6.54 | $0.445 | 13,878,906.0 | +1.03% |
| 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% |
0.41%
1.36%
자본화:
|
볼륨(24시간):