Stockscreener 앱 받기
142.27
0.79%
-1.27
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $144.5 | $142.0 | $2.49 | 255,970.0 | -0.80% |
| 2025-10-31 | $145.2 | $143.0 | $2.19 | 166,142.0 | -2.26% |
| 2025-10-30 | $147.2 | $144.8 | $2.36 | 215,704.0 | +1.12% |
| 2025-10-29 | $147.4 | $143.9 | $3.53 | 343,178.0 | +0.39% |
| 2025-10-28 | $145.4 | $142.5 | $2.83 | 237,272.0 | +0.28% |
| 2025-10-27 | $145.7 | $143.3 | $2.38 | 542,412.0 | -1.35% |
| 2025-10-24 | $147.7 | $144.3 | $3.40 | 328,798.0 | -1.24% |
| 2025-10-23 | $149.8 | $147.2 | $2.62 | 344,808.0 | -0.12% |
| 2025-10-22 | $148.6 | $139.8 | $8.76 | 784,244.0 | +5.64% |
| 2025-10-21 | $142.7 | $137.7 | $4.96 | 814,494.0 | -6.33% |
| 2025-10-20 | $150.1 | $147.4 | $2.75 | 378,822.0 | +2.48% |
| 2025-10-17 | $149.5 | $145.7 | $3.80 | 982,112.0 | -6.06% |
| 2025-10-16 | $157.8 | $153.6 | $4.21 | 760,415.0 | +2.90% |
| 2025-10-15 | $151.9 | $149.9 | $1.97 | 317,468.0 | +1.20% |
| 2025-10-14 | $151.3 | $146.3 | $5.00 | 387,765.0 | +0.77% |
| 2025-10-13 | $151.9 | $147.5 | $4.41 | 531,216.0 | +1.73% |
| 2025-10-10 | $149.6 | $144.8 | $4.72 | 475,719.0 | -1.27% |
| 2025-10-09 | $153.5 | $146.6 | $6.96 | 868,658.0 | -2.98% |
| 2025-10-08 | $152.9 | $150.5 | $2.39 | 588,935.0 | +2.98% |
| 2025-10-07 | $149.5 | $146.0 | $3.43 | 364,859.0 | -0.26% |
| 2025-10-06 | $149.9 | $148.1 | $1.79 | 451,622.0 | +1.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $144.5 | $142.0 | $2.49 | 255,970.0 | -0.80% |
| 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% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.16 | $81.86 | $11.30 | 2,665,277.0 | +6.31% |
| 2023-11 | $87.43 | $77.68 | $9.75 | 2,017,517.0 | -0.34% |
| 2023-10 | $86.99 | $79.10 | $7.89 | 1,579,621.0 | +2.89% |
| 2023-09 | $90.44 | $81.60 | $8.84 | 1,600,705.0 | -6.62% |
| 2023-08 | $90.66 | $81.81 | $8.85 | 1,689,921.0 | +1.89% |
| 2023-07 | $91.75 | $82.85 | $8.90 | 1,914,127.0 | +5.07% |
| 2023-06 | $96.69 | $82.44 | $14.25 | 2,463,765.0 | -9.28% |
| 2023-05 | $103.2 | $92.14 | $11.04 | 2,288,108.0 | -7.24% |
| 2023-04 | $104.7 | $90.77 | $13.90 | 1,846,760.0 | +8.12% |
| 2023-03 | $92.94 | $86.10 | $6.84 | 1,941,211.0 | +4.28% |
| 2023-02 | $95.68 | $84.15 | $11.53 | 3,221,308.0 | -5.90% |
| 2023-01 | $101.9 | $92.33 | $9.55 | 3,950,272.0 | -5.62% |
0.81%
0.47%
자본화:
|
볼륨(24시간):