Stockscreener 앱 받기
14.73
2.08%
0.30
Abrdn Platinum Shares Etf 주식 (PPLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $14.82 | $14.62 | $0.21 | 1,009,188.0 | +2.08% |
| 2026-07-24 | $14.53 | $14.29 | $0.24 | 1,113,215.0 | -0.21% |
| 2026-07-23 | $14.59 | $14.41 | $0.175 | 1,636,896.0 | -2.82% |
| 2026-07-22 | $15.10 | $14.84 | $0.2598 | 1,412,879.0 | +0.40% |
| 2026-07-21 | $14.84 | $14.61 | $0.225 | 1,146,121.0 | +2.42% |
| 2026-07-20 | $14.54 | $14.31 | $0.235 | 1,896,506.0 | -0.21% |
| 2026-07-17 | $14.56 | $14.13 | $0.4299 | 2,524,342.0 | -1.29% |
| 2026-07-16 | $15.09 | $14.65 | $0.44 | 1,661,477.0 | -3.29% |
| 2026-07-15 | $15.32 | $14.70 | $0.625 | 2,504,904.0 | +2.77% |
| 2026-07-14 | $15.09 | $14.73 | $0.3512 | 1,166,599.0 | +1.79% |
| 2026-07-13 | $14.77 | $14.45 | $0.32 | 3,097,466.0 | -1.69% |
| 2026-07-10 | $14.79 | $14.59 | $0.21 | 1,146,648.0 | +1.03% |
| 2026-07-09 | $14.81 | $14.62 | $0.195 | 2,013,699.0 | +1.46% |
| 2026-07-08 | $14.44 | $14.21 | $0.23 | 3,850,989.0 | -2.90% |
| 2026-07-07 | $15.06 | $14.75 | $0.3066 | 2,308,295.0 | +0.07% |
| 2026-07-06 | $14.85 | $14.68 | $0.175 | 1,516,145.0 | +0.75% |
| 2026-07-02 | $14.84 | $14.61 | $0.23 | 2,724,957.0 | +3.01% |
| 2026-07-01 | $14.57 | $14.29 | $0.285 | 2,804,920.0 | +1.13% |
| 2026-06-30 | $14.35 | $14.06 | $0.285 | 2,359,471.0 | -1.40% |
Abrdn Platinum Shares Etf 주식 (PPLT) 연도별 가격 이력
이 심층 분석에서는 Abrdn 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 Platinum Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Platinum Shares Etf 주식 (PPLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $15.32 | $14.13 | $1.19 | 36,544,434.0 | +4.25% |
| 2026-06 | $17.69 | $14.06 | $3.63 | 62,374,628.0 | -19.03% |
| 2026-05 | $19.93 | $16.96 | $2.96 | 42,412,943.0 | -2.95% |
| 2026-04 | $19.50 | $17.01 | $2.48 | 60,388,970.0 | +0.88% |
| 2026-03 | $21.02 | $16.44 | $4.58 | 100,364,870.0 | -17.00% |
| 2026-02 | $21.54 | $18.06 | $3.48 | 116,378,330.0 | +10.10% |
| 2026-01 | $26.16 | $18.26 | $7.90 | 317,854,450.0 | +4.62% |
Abrdn Platinum Shares Etf 주식 (PPLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.57 | $14.67 | $7.90 | 246,867,490.0 | +30.16% |
| 2025-11 | $15.30 | $13.70 | $1.60 | 54,993,970.0 | +6.30% |
| 2025-10 | $15.78 | $13.77 | $2.01 | 113,667,930.0 | +0.46% |
| 2025-09 | $14.60 | $12.32 | $2.28 | 96,738,010.0 | +14.10% |
| 2025-08 | $12.63 | $11.73 | $0.8968 | 42,113,890.0 | +6.29% |
| 2025-07 | $13.38 | $11.71 | $1.67 | 87,382,790.0 | -4.12% |
| 2025-06 | $13.07 | $9.55 | $3.52 | 129,393,680.0 | +27.00% |
| 2025-05 | $10.03 | $8.74 | $1.29 | 53,585,370.0 | +9.33% |
| 2025-04 | $9.09 | $8.28 | $0.813 | 47,807,930.0 | -3.15% |
| 2025-03 | $9.19 | $8.68 | $0.5129 | 37,702,100.0 | +5.76% |
| 2025-02 | $9.15 | $8.55 | $0.599 | 42,222,860.0 | -3.79% |
| 2025-01 | $9.00 | $8.38 | $0.62 | 30,931,650.0 | +8.12% |
Abrdn Platinum Shares Etf 주식 (PPLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.79 | $8.23 | $0.5549 | 34,860,240.0 | -5.05% |
| 2024-11 | $9.22 | $8.46 | $0.7593 | 34,937,620.0 | -4.29% |
| 2024-10 | $9.64 | $8.66 | $0.978 | 47,216,490.0 | +1.29% |
| 2024-09 | $9.31 | $8.26 | $1.05 | 36,395,520.0 | +5.63% |
| 2024-08 | $8.98 | $8.32 | $0.6594 | 26,526,200.0 | -5.04% |
| 2024-07 | $9.48 | $8.50 | $0.977 | 28,811,620.0 | -2.13% |
| 2024-06 | $9.48 | $8.66 | $0.8137 | 29,067,180.0 | -4.02% |
| 2024-05 | $10.00 | $8.67 | $1.33 | 35,063,650.0 | +10.69% |
| 2024-04 | $9.25 | $8.22 | $1.02 | 47,879,950.0 | +3.05% |
| 2024-03 | $8.74 | $8.02 | $0.723 | 30,758,190.0 | +3.22% |
| 2024-02 | $8.45 | $8.01 | $0.44 | 21,299,470.0 | -4.09% |
| 2024-01 | $9.14 | $8.08 | $1.06 | 23,928,160.0 | -7.43% |
0.12%
0.30%
자본화:
|
볼륨(24시간):