Stockscreener 앱 받기
170.06
2.94%
4.605
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-27 | $172.2 | $165.7 | $6.52 | 243,651.0 | +2.56% |
| 2026-03-26 | $170.4 | $164.4 | $6.02 | 390,153.0 | -5.69% |
| 2026-03-25 | $179.0 | $174.5 | $4.48 | 263,550.0 | +2.18% |
| 2026-03-24 | $173.7 | $169.8 | $3.96 | 340,555.0 | +0.92% |
| 2026-03-23 | $173.5 | $166.8 | $6.73 | 827,440.0 | -2.37% |
| 2026-03-20 | $181.8 | $173.7 | $8.17 | 766,354.0 | -2.52% |
| 2026-03-19 | $179.2 | $171.2 | $8.01 | 1,122,542.0 | -2.76% |
| 2026-03-18 | $188.0 | $183.8 | $4.20 | 506,800.0 | -4.55% |
| 2026-03-17 | $196.3 | $191.4 | $4.90 | 183,887.0 | +0.34% |
| 2026-03-16 | $193.0 | $189.4 | $3.60 | 364,555.0 | +4.42% |
| 2026-03-13 | $190.6 | $183.0 | $7.55 | 604,426.0 | -5.18% |
| 2026-03-12 | $197.5 | $193.5 | $4.06 | 306,888.0 | -1.90% |
| 2026-03-11 | $200.8 | $196.3 | $4.46 | 232,413.0 | -1.17% |
| 2026-03-10 | $203.1 | $199.1 | $4.08 | 329,309.0 | +0.94% |
| 2026-03-09 | $198.7 | $192.8 | $5.93 | 351,650.0 | +2.42% |
| 2026-03-06 | $194.8 | $189.8 | $5.00 | 332,095.0 | +0.78% |
| 2026-03-05 | $195.3 | $190.0 | $5.28 | 381,279.0 | -1.71% |
| 2026-03-04 | $196.8 | $193.0 | $3.82 | 289,484.0 | +2.28% |
| 2026-03-03 | $192.2 | $182.7 | $9.50 | 821,912.0 | -9.00% |
| 2026-03-02 | $210.2 | $204.8 | $5.35 | 542,277.0 | -2.31% |
| 2026-02-27 | $215.4 | $212.7 | $2.71 | 590,493.0 | +3.69% |
| 2026-02-26 | $207.1 | $200.3 | $6.75 | 326,149.0 | -0.09% |
| 2026-02-25 | $211.7 | $207.0 | $4.67 | 838,230.0 | +4.87% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $210.2 | $164.4 | $45.78 | 9,201,220.0 | -20.98% |
| 2026-02 | $215.4 | $180.6 | $34.83 | 11,637,833.0 | +10.10% |
| 2026-01 | $261.6 | $182.6 | $79.00 | 31,785,445.0 | +4.62% |
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% |
0.93%
자본화:
|
볼륨(24시간):