Stockscreener 앱 받기
15.34
6.88%
-1.08
Paysafe Limited 주식 (PSFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $15.70 | $14.77 | $0.93 | 160,020.0 | -6.67% |
| 2025-04-02 | $16.67 | $15.78 | $0.89 | 259,428.0 | +1.86% |
| 2025-04-01 | $16.34 | $15.53 | $0.805 | 260,580.0 | +2.74% |
| 2025-03-31 | $15.98 | $15.56 | $0.4112 | 362,469.0 | -2.55% |
| 2025-03-28 | $17.16 | $16.06 | $1.11 | 160,606.0 | -6.40% |
| 2025-03-27 | $17.53 | $17.09 | $0.44 | 137,973.0 | -0.98% |
| 2025-03-26 | $17.90 | $17.23 | $0.67 | 209,540.0 | -2.96% |
| 2025-03-25 | $18.15 | $17.67 | $0.48 | 415,459.0 | -0.17% |
| 2025-03-24 | $17.99 | $17.51 | $0.48 | 235,233.0 | +3.46% |
| 2025-03-21 | $17.46 | $17.01 | $0.455 | 453,360.0 | +0.35% |
| 2025-03-20 | $17.54 | $16.90 | $0.64 | 227,031.0 | +0.35% |
| 2025-03-19 | $17.25 | $16.52 | $0.73 | 308,675.0 | +4.11% |
| 2025-03-18 | $17.05 | $16.31 | $0.74 | 434,907.0 | +0.92% |
| 2025-03-17 | $16.60 | $15.69 | $0.915 | 382,944.0 | +3.61% |
| 2025-03-14 | $16.12 | $15.44 | $0.68 | 395,774.0 | +3.88% |
| 2025-03-13 | $15.84 | $15.09 | $0.75 | 450,491.0 | +0.07% |
| 2025-03-12 | $15.44 | $14.66 | $0.78 | 570,313.0 | +4.82% |
| 2025-03-11 | $14.83 | $14.33 | $0.5033 | 446,068.0 | +0.21% |
| 2025-03-10 | $15.48 | $14.11 | $1.37 | 473,572.0 | -9.22% |
| 2025-03-07 | $16.11 | $15.34 | $0.77 | 470,132.0 | +1.72% |
| 2025-03-06 | $16.15 | $15.40 | $0.75 | 472,286.0 | -3.33% |
| 2025-03-05 | $16.27 | $15.50 | $0.77 | 577,207.0 | +3.64% |
| 2025-03-04 | $16.28 | $15.45 | $0.8347 | 350,378.0 | -18.57% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.67 | $14.77 | $1.90 | 680,028.0 | -2.33% |
| 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% |
3.40%
자본화:
|
볼륨(24시간):