Stockscreener 앱 받기
2.13
0.47%
-0.01
Performance Shipping Inc 주식 (PSHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $2.20 | $2.03 | $0.17 | 150,319.0 | -0.47% |
| 2024-05-15 | $2.19 | $2.14 | $0.05 | 42,754.0 | -2.73% |
| 2024-05-14 | $2.21 | $2.13 | $0.08 | 24,697.0 | +1.85% |
| 2024-05-13 | $2.19 | $2.13 | $0.06 | 35,389.0 | -0.46% |
| 2024-05-10 | $2.29 | $2.12 | $0.17 | 145,396.0 | -4.41% |
| 2024-05-09 | $2.32 | $2.23 | $0.09 | 67,972.0 | +0.44% |
| 2024-05-08 | $2.27 | $2.15 | $0.12 | 108,295.0 | +5.12% |
| 2024-05-07 | $2.23 | $2.13 | $0.0999 | 69,791.0 | -2.27% |
| 2024-05-06 | $2.25 | $2.16 | $0.0899 | 78,289.0 | +1.38% |
| 2024-05-03 | $2.22 | $2.09 | $0.1299 | 21,822.0 | +2.60% |
| 2024-05-02 | $2.15 | $2.10 | $0.05 | 51,235.0 | -0.70% |
| 2024-05-01 | $2.16 | $2.09 | $0.07 | 48,030.0 | -0.93% |
| 2024-04-30 | $2.15 | $2.01 | $0.14 | 120,477.0 | +4.88% |
| 2024-04-29 | $2.07 | $2.02 | $0.05 | 50,006.0 | +0.49% |
| 2024-04-26 | $2.08 | $1.98 | $0.10 | 80,866.0 | +0.25% |
| 2024-04-25 | $2.06 | $1.98 | $0.0822 | 30,614.0 | +1.24% |
| 2024-04-24 | $2.10 | $1.99 | $0.1127 | 36,771.0 | -1.95% |
| 2024-04-23 | $2.06 | $1.95 | $0.11 | 52,823.0 | +5.13% |
| 2024-04-22 | $2.00 | $1.92 | $0.0836 | 63,040.0 | -1.52% |
| 2024-04-19 | $2.03 | $1.94 | $0.0872 | 64,069.0 | -0.50% |
| 2024-04-18 | $2.10 | $1.90 | $0.20 | 115,725.0 | -5.46% |
| 2024-04-17 | $2.19 | $2.08 | $0.11 | 57,632.0 | -2.55% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.32 | $2.03 | $0.29 | 994,308.0 | -0.93% |
| 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% |
Performance Shipping Inc 주식 (PSHG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.50 | $2.99 | $1.51 | 2,962,278.0 | -6.84% |
| 2022-11 | $5.08 | $3.22 | $1.86 | 5,363,220.3 | -15.41% |
| 2022-10 | $5.17 | $3.46 | $1.71 | 4,353,453.3 | +10.11% |
| 2022-09 | $4.54 | $3.15 | $1.40 | 3,414,079.3 | -5.59% |
| 2022-08 | $9.75 | $4.07 | $5.68 | 18,852,608.6 | +4.76% |
| 2022-07 | $10.35 | $3.38 | $6.97 | 5,980,320.0 | -50.09% |
| 2022-06 | $14.25 | $8.27 | $5.98 | 2,265,702.3 | -25.74% |
| 2022-05 | $45.00 | $9.30 | $35.70 | 1,599,143.9 | -71.57% |
| 2022-04 | $47.25 | $36.75 | $10.50 | 64,074.9 | -13.00% |
| 2022-03 | $71.25 | $39.30 | $31.95 | 106,435.7 | -13.04% |
| 2022-02 | $55.57 | $37.50 | $18.07 | 49,542.2 | +13.49% |
| 2022-01 | $59.70 | $41.40 | $18.30 | 26,870.2 | -18.06% |
3.07%
3.79%
자본화:
|
볼륨(24시간):