Stockscreener 앱 받기
18.32
3.65%
-0.52
Paysafe Limited 주식 (PSFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $19.40 | $17.94 | $1.46 | 267,723.0 | -2.97% |
| 2024-05-14 | $19.83 | $18.02 | $1.81 | 1,729,433.0 | +20.23% |
| 2024-05-13 | $15.92 | $15.40 | $0.52 | 497,409.0 | +3.23% |
| 2024-05-10 | $15.73 | $15.03 | $0.70 | 185,750.0 | -2.75% |
| 2024-05-09 | $15.63 | $14.82 | $0.81 | 314,062.0 | +4.48% |
| 2024-05-08 | $15.00 | $14.66 | $0.34 | 186,017.0 | +0.20% |
| 2024-05-07 | $15.28 | $14.91 | $0.365 | 247,135.0 | -2.17% |
| 2024-05-06 | $15.46 | $15.13 | $0.325 | 209,678.0 | +1.46% |
| 2024-05-03 | $15.20 | $14.71 | $0.49 | 300,555.0 | +2.74% |
| 2024-05-02 | $14.68 | $14.13 | $0.55 | 221,973.0 | +3.18% |
| 2024-05-01 | $14.56 | $14.06 | $0.50 | 267,897.0 | -0.35% |
| 2024-04-30 | $14.59 | $14.20 | $0.39 | 248,499.0 | -2.94% |
| 2024-04-29 | $14.74 | $14.60 | $0.14 | 174,574.0 | +1.31% |
| 2024-04-26 | $14.75 | $14.29 | $0.46 | 221,986.0 | -0.28% |
| 2024-04-25 | $14.54 | $14.10 | $0.435 | 235,616.0 | -0.75% |
| 2024-04-24 | $14.76 | $14.39 | $0.37 | 218,018.0 | -1.28% |
| 2024-04-23 | $14.97 | $14.44 | $0.535 | 298,961.0 | +2.49% |
| 2024-04-22 | $14.46 | $14.12 | $0.34 | 220,725.0 | +1.48% |
| 2024-04-19 | $14.58 | $14.12 | $0.46 | 280,382.0 | -0.70% |
| 2024-04-18 | $14.79 | $14.26 | $0.535 | 348,670.0 | -1.31% |
| 2024-04-17 | $14.87 | $14.42 | $0.45 | 323,011.0 | -0.95% |
| 2024-04-16 | $14.89 | $14.53 | $0.365 | 324,469.0 | -0.14% |
Paysafe Limited 주식 (PSFE) 연도별 가격 이력
이 심층 분석에서는 Paysafe Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSFE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paysafe Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paysafe Limited 주식 (PSFE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $19.83 | $14.06 | $5.77 | 4,427,632.0 | +28.55% |
| 2024-04 | $17.18 | $14.10 | $3.08 | 6,660,402.0 | -9.94% |
| 2024-03 | $15.89 | $11.94 | $3.96 | 13,030,765.0 | +9.65% |
| 2024-02 | $15.28 | $13.02 | $2.26 | 5,782,473.0 | -3.23% |
| 2024-01 | $16.21 | $11.98 | $4.23 | 11,520,211.0 | +16.34% |
Paysafe Limited 주식 (PSFE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.44 | $10.05 | $3.39 | 11,698,772.0 | +26.51% |
| 2023-11 | $14.15 | $9.26 | $4.89 | 14,187,980.0 | +4.01% |
| 2023-10 | $11.90 | $9.25 | $2.65 | 9,287,316.0 | -18.93% |
| 2023-09 | $13.76 | $11.71 | $2.05 | 6,209,850.0 | -8.47% |
| 2023-08 | $15.08 | $11.09 | $3.99 | 12,805,363.0 | +8.89% |
| 2023-07 | $12.64 | $9.83 | $2.81 | 7,680,316.0 | +19.23% |
| 2023-06 | $11.46 | $9.41 | $2.05 | 11,772,445.0 | +4.45% |
| 2023-05 | $14.85 | $9.34 | $5.51 | 11,062,255.0 | -32.73% |
| 2023-04 | $17.54 | $13.30 | $4.24 | 4,969,503.0 | -16.85% |
| 2023-03 | $24.25 | $15.90 | $8.35 | 10,504,560.0 | -13.39% |
| 2023-02 | $24.09 | $19.57 | $4.52 | 6,185,604.0 | -5.23% |
| 2023-01 | $21.79 | $14.03 | $7.76 | 10,044,358.0 | +51.48% |
Paysafe Limited 주식 (PSFE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.48 | $11.29 | $7.19 | 15,505,441.7 | -18.49% |
| 2022-11 | $20.64 | $13.92 | $6.72 | 9,510,107.0 | -2.74% |
| 2022-10 | $20.64 | $15.48 | $5.16 | 4,184,483.6 | +5.80% |
| 2022-09 | $22.80 | $15.96 | $6.84 | 5,487,415.0 | -16.36% |
| 2022-08 | $28.80 | $19.80 | $9.00 | 7,974,535.8 | -17.91% |
| 2022-07 | $25.92 | $20.64 | $5.28 | 7,004,480.2 | +3.08% |
| 2022-06 | $34.44 | $22.62 | $11.82 | 12,953,910.9 | -28.57% |
| 2022-05 | $38.28 | $22.08 | $16.20 | 13,335,180.2 | -1.80% |
| 2022-04 | $44.04 | $32.88 | $11.16 | 9,723,317.8 | -17.99% |
| 2022-03 | $45.00 | $31.32 | $13.68 | 17,995,227.8 | +6.27% |
| 2022-02 | $46.56 | $31.02 | $15.54 | 10,042,983.2 | -12.12% |
| 2022-01 | $52.44 | $36.36 | $16.08 | 12,210,956.7 | -7.16% |
2.67%
1.26%
자본화:
|
볼륨(24시간):