Stockscreener 앱 받기
11.01
1.76%
0.19
Paysafe Limited 주식 (PSFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $11.10 | $10.65 | $0.45 | 531,039.0 | +1.76% |
| 2025-10-30 | $11.36 | $10.81 | $0.545 | 353,825.0 | -4.59% |
| 2025-10-29 | $12.16 | $11.27 | $0.89 | 401,673.0 | -7.73% |
| 2025-10-28 | $12.48 | $12.27 | $0.215 | 200,143.0 | -1.44% |
| 2025-10-27 | $12.89 | $12.46 | $0.435 | 227,885.0 | -1.73% |
| 2025-10-24 | $12.95 | $12.55 | $0.40 | 232,459.0 | +3.85% |
| 2025-10-23 | $12.50 | $12.15 | $0.35 | 191,588.0 | -0.33% |
| 2025-10-22 | $12.52 | $12.10 | $0.42 | 179,982.0 | -1.13% |
| 2025-10-21 | $12.68 | $12.26 | $0.415 | 224,213.0 | +0.16% |
| 2025-10-20 | $12.48 | $12.10 | $0.38 | 244,714.0 | +3.25% |
| 2025-10-17 | $12.01 | $11.65 | $0.36 | 213,333.0 | +1.52% |
| 2025-10-16 | $12.38 | $11.73 | $0.6451 | 255,904.0 | -4.45% |
| 2025-10-15 | $12.64 | $12.19 | $0.45 | 206,077.0 | -0.24% |
| 2025-10-14 | $12.54 | $11.78 | $0.76 | 253,205.0 | +2.99% |
| 2025-10-13 | $12.07 | $11.75 | $0.323 | 248,010.0 | +2.73% |
| 2025-10-10 | $12.61 | $11.58 | $1.03 | 348,205.0 | -6.39% |
| 2025-10-09 | $12.55 | $12.28 | $0.275 | 266,310.0 | -0.08% |
| 2025-10-08 | $12.80 | $12.44 | $0.365 | 285,540.0 | -1.34% |
| 2025-10-07 | $13.08 | $12.69 | $0.39 | 234,923.0 | -1.25% |
| 2025-10-06 | $13.52 | $12.83 | $0.685 | 194,997.0 | -3.17% |
| 2025-10-03 | $13.56 | $13.09 | $0.475 | 180,602.0 | +2.08% |
| 2025-10-02 | $13.02 | $12.65 | $0.37 | 226,497.0 | +1.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.56 | $10.65 | $2.91 | 6,442,568.0 | -14.78% |
| 2025-09 | $15.02 | $12.58 | $2.44 | 5,666,172.0 | -8.43% |
| 2025-08 | $14.53 | $10.63 | $3.89 | 7,842,547.0 | +16.13% |
| 2025-07 | $14.44 | $11.90 | $2.54 | 9,344,195.0 | -3.72% |
| 2025-06 | $13.26 | $11.69 | $1.57 | 7,547,415.0 | +2.19% |
| 2025-05 | $16.48 | $11.60 | $4.88 | 10,292,086.0 | -18.91% |
| 2025-04 | $16.67 | $13.01 | $3.66 | 7,038,662.0 | -2.93% |
| 2025-03 | $20.32 | $14.11 | $6.21 | 7,911,874.0 | -20.76% |
| 2025-02 | $24.11 | $18.33 | $5.78 | 8,360,211.0 | +2.06% |
| 2025-01 | $19.82 | $16.32 | $3.50 | 4,302,926.0 | +13.45% |
Paysafe Limited 주식 (PSFE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.45 | $16.84 | $3.61 | 5,937,664.0 | -13.88% |
| 2024-11 | $26.25 | $16.67 | $9.58 | 11,350,936.0 | -6.40% |
| 2024-10 | $23.30 | $21.07 | $2.23 | 3,526,784.0 | -5.31% |
| 2024-09 | $23.50 | $21.11 | $2.39 | 3,501,514.0 | +0.13% |
| 2024-08 | $22.55 | $17.87 | $4.68 | 5,420,710.0 | +6.72% |
| 2024-07 | $21.89 | $17.06 | $4.83 | 5,640,578.0 | +18.72% |
| 2024-06 | $19.11 | $17.21 | $1.89 | 5,846,591.0 | -2.75% |
| 2024-05 | $19.83 | $14.06 | $5.77 | 8,692,675.0 | +27.85% |
| 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% |
2.73%
자본화:
|
볼륨(24시간):