Stockscreener 앱 받기
1.99
10.76%
-0.24
시간 외 거래:
2.03
0.04
+2.01%
Performance Shipping Inc 주식 (PSHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $2.23 | $1.97 | $0.26 | 272,925.0 | -10.76% |
| 2025-11-24 | $2.24 | $2.18 | $0.0599 | 102,901.0 | +0.00% |
| 2025-11-21 | $2.23 | $2.10 | $0.13 | 81,020.0 | +5.19% |
| 2025-11-20 | $2.24 | $2.12 | $0.1191 | 84,843.0 | -1.85% |
| 2025-11-19 | $2.23 | $2.13 | $0.105 | 114,371.0 | -1.37% |
| 2025-11-18 | $2.19 | $2.05 | $0.14 | 127,827.0 | +0.00% |
| 2025-11-17 | $2.23 | $2.16 | $0.07 | 88,595.0 | -1.79% |
| 2025-11-14 | $2.23 | $2.08 | $0.15 | 122,785.0 | +4.21% |
| 2025-11-13 | $2.21 | $2.12 | $0.09 | 157,945.0 | -2.28% |
| 2025-11-12 | $2.23 | $2.13 | $0.10 | 83,991.0 | +1.86% |
| 2025-11-11 | $2.15 | $2.11 | $0.04 | 52,124.0 | +0.00% |
| 2025-11-10 | $2.18 | $2.07 | $0.11 | 87,841.0 | +3.86% |
| 2025-11-07 | $2.09 | $2.04 | $0.055 | 66,600.0 | -1.90% |
| 2025-11-06 | $2.18 | $2.08 | $0.10 | 190,044.0 | +1.44% |
| 2025-11-05 | $2.09 | $2.00 | $0.09 | 146,593.0 | +2.46% |
| 2025-11-04 | $2.11 | $2.01 | $0.10 | 143,095.0 | -4.25% |
| 2025-11-03 | $2.15 | $2.07 | $0.0798 | 242,951.0 | +1.44% |
| 2025-10-31 | $2.13 | $2.03 | $0.10 | 335,844.0 | +4.50% |
| 2025-10-30 | $2.02 | $1.98 | $0.04 | 50,281.0 | -0.50% |
| 2025-10-29 | $2.02 | $1.99 | $0.03 | 91,289.0 | +0.50% |
| 2025-10-28 | $2.06 | $1.99 | $0.07 | 142,523.0 | -0.50% |
Performance Shipping Inc 주식 (PSHG) 연도별 가격 이력
이 심층 분석에서는 Performance Shipping Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Performance Shipping Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Performance Shipping Inc 주식 (PSHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.24 | $1.97 | $0.27 | 2,439,376.0 | -4.78% |
| 2025-10 | $2.16 | $1.82 | $0.34 | 2,950,951.0 | +10.58% |
| 2025-09 | $2.09 | $1.77 | $0.32 | 2,122,059.0 | +0.00% |
| 2025-08 | $2.12 | $1.63 | $0.49 | 2,413,789.0 | +11.18% |
| 2025-07 | $1.94 | $1.67 | $0.2723 | 2,197,183.0 | -2.86% |
| 2025-06 | $2.34 | $1.58 | $0.7598 | 3,654,476.0 | +0.57% |
| 2025-05 | $1.77 | $1.34 | $0.43 | 1,160,241.0 | +29.85% |
| 2025-04 | $1.60 | $1.30 | $0.295 | 1,084,000.0 | -16.25% |
| 2025-03 | $1.69 | $1.48 | $0.21 | 639,105.0 | +0.63% |
| 2025-02 | $1.70 | $1.51 | $0.19 | 1,368,108.0 | -5.92% |
| 2025-01 | $1.95 | $1.67 | $0.28 | 1,196,402.0 | -9.14% |
Performance Shipping Inc 주식 (PSHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.96 | $1.61 | $0.35 | 1,502,896.0 | +4.47% |
| 2024-11 | $2.07 | $1.76 | $0.31 | 994,526.0 | -13.53% |
| 2024-10 | $2.14 | $1.74 | $0.3994 | 1,478,221.0 | +10.11% |
| 2024-09 | $2.03 | $1.75 | $0.28 | 839,096.0 | -5.05% |
| 2024-08 | $2.10 | $1.86 | $0.24 | 1,089,003.0 | -5.26% |
| 2024-07 | $2.28 | $1.96 | $0.32 | 1,273,988.0 | -3.24% |
| 2024-06 | $2.58 | $2.01 | $0.57 | 1,930,943.0 | -10.00% |
| 2024-05 | $2.49 | $2.03 | $0.46 | 2,230,315.0 | +11.63% |
| 2024-04 | $2.35 | $1.85 | $0.502 | 2,273,554.0 | +13.76% |
| 2024-03 | $1.98 | $1.74 | $0.24 | 1,766,395.0 | +1.07% |
| 2024-02 | $2.00 | $1.70 | $0.30 | 1,066,914.0 | -0.53% |
| 2024-01 | $2.38 | $1.85 | $0.53 | 2,186,543.0 | -17.18% |
Performance Shipping Inc 주식 (PSHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.42 | $1.95 | $0.465 | 2,949,222.0 | +2.25% |
| 2023-11 | $2.49 | $1.72 | $0.77 | 5,579,850.0 | +21.98% |
| 2023-10 | $2.53 | $1.60 | $0.93 | 11,846,675.0 | -7.61% |
| 2023-09 | $2.49 | $1.74 | $0.75 | 10,149,242.0 | -1.50% |
| 2023-08 | $2.09 | $0.9525 | $1.14 | 15,657,878.0 | +106.61% |
| 2023-07 | $0.99 | $0.7935 | $0.1965 | 2,330,649.0 | +22.50% |
| 2023-06 | $0.8138 | $0.6776 | $0.1362 | 4,047,856.0 | +4.65% |
| 2023-05 | $0.83 | $0.701 | $0.129 | 2,425,353.0 | -4.60% |
| 2023-04 | $0.9925 | $0.75 | $0.2425 | 4,500,569.0 | +2.79% |
| 2023-03 | $1.24 | $0.6838 | $0.5562 | 31,445,601.0 | -71.38% |
| 2023-02 | $3.08 | $2.18 | $0.90 | 3,789,422.0 | -4.61% |
| 2023-01 | $3.69 | $2.32 | $1.37 | 1,991,681.0 | -20.34% |
0.30%
0.27%
자본화:
|
볼륨(24시간):