Stockscreener 앱 받기
19.23
1.99%
-0.39
Paysafe Limited 주식 (PSFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $19.91 | $19.02 | $0.89 | 322,490.0 | -1.99% |
| 2025-02-20 | $20.60 | $19.61 | $0.99 | 309,623.0 | -3.96% |
| 2025-02-19 | $20.85 | $20.21 | $0.635 | 232,032.0 | -2.53% |
| 2025-02-18 | $21.01 | $19.48 | $1.53 | 344,017.0 | +6.94% |
| 2025-02-14 | $20.07 | $19.37 | $0.70 | 333,646.0 | -1.11% |
| 2025-02-13 | $19.84 | $18.93 | $0.905 | 371,291.0 | +3.72% |
| 2025-02-12 | $19.13 | $18.33 | $0.80 | 600,569.0 | +0.79% |
| 2025-02-11 | $20.62 | $18.40 | $2.22 | 1,505,111.0 | -16.81% |
| 2025-02-10 | $23.50 | $22.30 | $1.20 | 340,294.0 | -1.98% |
| 2025-02-07 | $23.89 | $22.67 | $1.22 | 473,648.0 | +0.78% |
| 2025-02-06 | $24.11 | $19.81 | $4.30 | 1,673,003.0 | +16.46% |
| 2025-02-05 | $19.98 | $19.60 | $0.385 | 155,506.0 | +0.87% |
| 2025-02-04 | $19.65 | $19.14 | $0.51 | 133,338.0 | +1.60% |
| 2025-02-03 | $19.38 | $18.66 | $0.72 | 146,815.0 | -0.36% |
| 2025-01-31 | $19.82 | $19.23 | $0.59 | 139,714.0 | -1.52% |
| 2025-01-30 | $19.82 | $19.20 | $0.615 | 167,218.0 | +3.14% |
| 2025-01-29 | $19.14 | $18.64 | $0.50 | 171,604.0 | +1.06% |
| 2025-01-28 | $19.06 | $18.44 | $0.62 | 144,015.0 | +0.75% |
| 2025-01-27 | $18.81 | $17.90 | $0.91 | 202,240.0 | +3.36% |
| 2025-01-24 | $18.49 | $17.92 | $0.57 | 155,399.0 | +0.00% |
| 2025-01-23 | $18.65 | $17.94 | $0.71 | 209,962.0 | -2.89% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $24.11 | $18.33 | $5.78 | 7,263,873.0 | -0.88% |
| 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% |
3.35%
자본화:
|
볼륨(24시간):