Stockscreener 앱 받기
5.43
0.74%
0.04
Paysafe Limited 주식 (PSFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-28 | $5.47 | $5.29 | $0.18 | 138,645.0 | +0.74% |
| 2026-10-27 | $5.61 | $5.35 | $0.26 | 343,367.0 | -3.06% |
| 2026-10-26 | $5.71 | $5.47 | $0.24 | 254,781.0 | -3.14% |
| 2026-10-23 | $5.84 | $5.58 | $0.255 | 298,434.0 | -3.20% |
| 2026-10-22 | $5.94 | $5.51 | $0.43 | 440,401.0 | +7.23% |
| 2026-10-21 | $5.63 | $5.41 | $0.22 | 366,126.0 | +0.73% |
| 2026-10-20 | $5.90 | $5.46 | $0.44 | 419,521.0 | -3.00% |
| 2026-10-19 | $5.72 | $5.57 | $0.147 | 258,756.0 | +0.00% |
| 2026-10-16 | $5.93 | $5.61 | $0.3199 | 445,847.0 | +0.00% |
| 2026-10-15 | $5.70 | $5.50 | $0.20 | 449,227.0 | +1.98% |
| 2026-10-14 | $5.74 | $5.50 | $0.24 | 403,255.0 | -3.48% |
| 2026-10-13 | $5.97 | $5.64 | $0.325 | 233,333.0 | -0.52% |
| 2026-10-12 | $5.88 | $5.77 | $0.105 | 175,890.0 | +0.17% |
| 2026-10-09 | $5.80 | $5.62 | $0.175 | 244,578.0 | +0.52% |
| 2026-10-08 | $5.75 | $5.55 | $0.20 | 227,835.0 | +0.53% |
| 2026-10-07 | $5.80 | $5.49 | $0.31 | 313,046.0 | +2.70% |
| 2026-10-06 | $5.71 | $5.52 | $0.19 | 243,535.0 | -1.24% |
| 2026-10-05 | $5.77 | $5.41 | $0.36 | 284,571.0 | +4.45% |
| 2026-10-02 | $5.58 | $5.35 | $0.23 | 332,302.0 | -0.92% |
| 2026-10-01 | $5.79 | $5.39 | $0.40 | 375,887.0 | -3.37% |
| 2026-09-30 | $5.91 | $5.61 | $0.295 | 321,487.0 | -4.09% |
| 2026-09-29 | $6.00 | $5.59 | $0.41 | 478,131.0 | -2.49% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.97 | $5.29 | $0.68 | 6,249,337.0 | -3.55% |
| 2026-09 | $6.89 | $5.59 | $1.30 | 7,491,809.0 | -12.58% |
| 2026-08 | $8.42 | $6.31 | $2.11 | 8,835,546.0 | -20.30% |
| 2026-07 | $9.12 | $7.57 | $1.55 | 5,135,782.0 | +8.17% |
| 2026-06 | $8.17 | $6.51 | $1.66 | 6,710,320.0 | -3.36% |
| 2026-05 | $10.04 | $6.76 | $3.28 | 7,310,891.0 | -14.49% |
| 2026-04 | $9.39 | $6.45 | $2.94 | 7,466,284.0 | +32.75% |
| 2026-03 | $7.84 | $6.00 | $1.84 | 8,891,821.0 | +8.79% |
| 2026-02 | $7.39 | $5.95 | $1.44 | 9,548,232.0 | -8.75% |
| 2026-01 | $8.56 | $6.63 | $1.93 | 9,263,833.0 | -15.20% |
Paysafe Limited 주식 (PSFE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.65 | $7.39 | $1.26 | 12,291,540.0 | +3.25% |
| 2025-11 | $11.01 | $6.43 | $4.58 | 14,844,053.0 | -30.15% |
| 2025-10 | $13.56 | $10.65 | $2.91 | 5,911,529.0 | -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% |
3.28%
6.56%
자본화:
|
볼륨(24시간):