Stockscreener 앱 받기
209.16
2.00%
4.15
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $210.8 | $206.8 | $3.94 | 437,297.0 | +2.00% |
| 2026-01-08 | $205.9 | $200.7 | $5.23 | 1,012,317.0 | -2.12% |
| 2026-01-07 | $210.7 | $205.7 | $4.97 | 1,241,541.0 | -4.99% |
| 2026-01-06 | $223.3 | $213.9 | $9.44 | 1,661,449.0 | +7.80% |
| 2026-01-05 | $209.9 | $203.7 | $6.17 | 1,017,445.0 | +5.14% |
| 2026-01-02 | $197.4 | $192.1 | $5.29 | 974,564.0 | +4.33% |
| 2025-12-31 | $189.7 | $182.0 | $7.72 | 1,520,574.0 | -6.13% |
| 2025-12-30 | $204.3 | $195.8 | $8.52 | 1,395,991.0 | +3.02% |
| 2025-12-29 | $199.9 | $188.5 | $11.39 | 3,246,695.0 | -12.43% |
| 2025-12-26 | $225.7 | $215.2 | $10.50 | 3,820,546.0 | +7.64% |
| 2025-12-24 | $207.1 | $194.7 | $12.42 | 3,548,145.0 | -1.69% |
| 2025-12-23 | $209.1 | $198.6 | $10.47 | 3,596,825.0 | +8.48% |
| 2025-12-22 | $192.2 | $187.1 | $5.07 | 1,556,353.0 | +6.74% |
| 2025-12-19 | $180.5 | $176.9 | $3.58 | 677,238.0 | +2.46% |
| 2025-12-18 | $176.6 | $172.0 | $4.61 | 792,134.0 | +1.75% |
| 2025-12-17 | $174.2 | $171.0 | $3.17 | 890,066.0 | +2.72% |
| 2025-12-16 | $169.0 | $166.4 | $2.63 | 646,148.0 | +2.96% |
| 2025-12-15 | $165.2 | $162.0 | $3.21 | 633,446.0 | +2.46% |
| 2025-12-12 | $161.6 | $156.2 | $5.33 | 554,342.0 | +2.83% |
| 2025-12-11 | $154.9 | $151.4 | $3.59 | 408,757.0 | +2.68% |
| 2025-12-10 | $151.3 | $148.1 | $3.25 | 477,407.0 | -2.57% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 연도별 가격 이력
이 심층 분석에서는 Abrdn Physical Platinum Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Platinum Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $223.3 | $192.1 | $31.18 | 6,344,613.0 | +12.17% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $225.7 | $146.7 | $79.00 | 24,686,749.0 | +30.16% |
| 2025-11 | $153.0 | $137.0 | $16.00 | 5,499,397.0 | +6.30% |
| 2025-10 | $157.8 | $137.7 | $20.12 | 11,366,793.0 | +0.46% |
| 2025-09 | $146.0 | $123.2 | $22.79 | 9,673,801.0 | +14.10% |
| 2025-08 | $126.3 | $117.3 | $8.97 | 4,211,389.0 | +6.29% |
| 2025-07 | $133.8 | $117.1 | $16.68 | 8,738,279.0 | -4.12% |
| 2025-06 | $130.7 | $95.50 | $35.19 | 12,939,368.0 | +27.00% |
| 2025-05 | $100.3 | $87.40 | $12.92 | 5,358,537.0 | +9.33% |
| 2025-04 | $90.92 | $82.79 | $8.13 | 4,780,793.0 | -3.15% |
| 2025-03 | $91.91 | $86.78 | $5.13 | 3,770,210.0 | +5.76% |
| 2025-02 | $91.50 | $85.51 | $5.99 | 4,222,286.0 | -3.79% |
| 2025-01 | $90.00 | $83.80 | $6.20 | 3,093,165.0 | +8.12% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $87.90 | $82.35 | $5.55 | 3,486,024.0 | -5.05% |
| 2024-11 | $92.18 | $84.59 | $7.59 | 3,493,762.0 | -4.29% |
| 2024-10 | $96.38 | $86.60 | $9.78 | 4,721,649.0 | +1.29% |
| 2024-09 | $93.09 | $82.57 | $10.52 | 3,639,552.0 | +5.63% |
| 2024-08 | $89.81 | $83.22 | $6.59 | 2,652,620.0 | -5.04% |
| 2024-07 | $94.81 | $85.04 | $9.77 | 2,881,162.0 | -2.13% |
| 2024-06 | $94.77 | $86.63 | $8.14 | 2,906,718.0 | -4.02% |
| 2024-05 | $100.0 | $86.68 | $13.32 | 3,506,365.0 | +10.69% |
| 2024-04 | $92.48 | $82.25 | $10.23 | 4,787,995.0 | +3.05% |
| 2024-03 | $87.38 | $80.15 | $7.23 | 3,075,819.0 | +3.22% |
| 2024-02 | $84.49 | $80.09 | $4.40 | 2,129,947.0 | -4.09% |
| 2024-01 | $91.44 | $80.81 | $10.62 | 2,392,816.0 | -7.43% |
0.55%
자본화:
|
볼륨(24시간):