Stockscreener 앱 받기
10.91
0.37%
0.04
시간 외 거래:
10.94
0.03
+0.27%
Payoneer Global Inc 주식 (PAYO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $10.92 | $10.76 | $0.159 | 1,375,188.0 | +0.37% |
| 2024-11-27 | $11.16 | $10.80 | $0.36 | 1,671,242.0 | -1.63% |
| 2024-11-26 | $11.16 | $10.82 | $0.34 | 4,802,708.0 | +1.01% |
| 2024-11-25 | $11.29 | $10.89 | $0.40 | 3,908,176.0 | +0.09% |
| 2024-11-22 | $10.99 | $10.70 | $0.29 | 2,801,454.0 | +1.39% |
| 2024-11-21 | $10.89 | $10.71 | $0.18 | 2,043,430.0 | -0.65% |
| 2024-11-20 | $10.96 | $10.62 | $0.34 | 3,778,609.0 | +0.18% |
| 2024-11-19 | $10.90 | $10.50 | $0.40 | 3,774,788.0 | +1.79% |
| 2024-11-18 | $10.77 | $10.29 | $0.48 | 3,827,145.0 | +2.60% |
| 2024-11-15 | $10.44 | $10.17 | $0.265 | 2,778,873.0 | +0.39% |
| 2024-11-14 | $10.42 | $10.12 | $0.305 | 2,920,260.0 | +0.10% |
| 2024-11-13 | $10.68 | $10.25 | $0.43 | 3,410,385.0 | -2.46% |
| 2024-11-12 | $10.66 | $10.38 | $0.285 | 5,250,600.0 | +1.83% |
| 2024-11-11 | $10.75 | $10.28 | $0.47 | 4,806,627.0 | -3.89% |
| 2024-11-08 | $10.90 | $10.39 | $0.51 | 5,138,492.0 | +1.22% |
| 2024-11-07 | $10.74 | $10.38 | $0.355 | 4,246,353.0 | +3.19% |
| 2024-11-06 | $10.49 | $9.81 | $0.68 | 8,424,796.0 | +0.49% |
| 2024-11-05 | $10.35 | $8.82 | $1.53 | 13,485,860.0 | +20.89% |
| 2024-11-04 | $8.63 | $8.41 | $0.22 | 4,513,132.0 | +0.71% |
| 2024-11-01 | $8.76 | $8.44 | $0.315 | 3,144,960.0 | -1.86% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.29 | $8.41 | $2.88 | 87,478,266.0 | +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% |
Payoneer Global Inc 주식 (PAYO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.96 | $4.95 | $1.01 | 62,138,506.0 | +1.30% |
| 2022-11 | $8.04 | $5.18 | $2.86 | 79,835,309.0 | -30.32% |
| 2022-10 | $7.96 | $6.10 | $1.86 | 163,626,335.0 | +28.10% |
| 2022-09 | $6.93 | $5.57 | $1.36 | 65,281,570.0 | -8.61% |
| 2022-08 | $7.26 | $5.15 | $2.11 | 91,441,615.0 | +23.97% |
| 2022-07 | $5.72 | $3.77 | $1.95 | 54,039,320.0 | +36.22% |
| 2022-06 | $5.51 | $3.75 | $1.76 | 99,342,307.0 | -21.76% |
| 2022-05 | $5.14 | $3.33 | $1.81 | 74,098,467.0 | +19.86% |
| 2022-04 | $4.85 | $4.04 | $0.81 | 38,931,508.0 | -6.28% |
| 2022-03 | $4.93 | $3.85 | $1.08 | 109,151,271.0 | -7.47% |
| 2022-02 | $5.67 | $4.05 | $1.62 | 50,610,646.0 | -7.66% |
| 2022-01 | $7.42 | $4.37 | $3.04 | 47,475,232.0 | -28.98% |
0.80%
0.26%
자본화:
|
볼륨(24시간):