Stockscreener 앱 받기
1.665
4.70%
0.07
Performance Shipping Inc 주식 (PSHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $1.73 | $1.59 | $0.1399 | 92,002.0 | +4.70% |
| 2025-06-03 | $1.69 | $1.58 | $0.1098 | 84,930.0 | -4.49% |
| 2025-06-02 | $1.74 | $1.66 | $0.08 | 35,167.0 | -4.02% |
| 2025-05-30 | $1.77 | $1.66 | $0.1075 | 64,685.0 | +1.16% |
| 2025-05-29 | $1.72 | $1.64 | $0.08 | 106,477.0 | +2.99% |
| 2025-05-28 | $1.70 | $1.59 | $0.11 | 73,284.0 | +3.73% |
| 2025-05-27 | $1.61 | $1.52 | $0.09 | 49,398.0 | +9.52% |
| 2025-05-23 | $1.47 | $1.43 | $0.04 | 40,084.0 | +1.73% |
| 2025-05-22 | $1.51 | $1.43 | $0.08 | 22,259.0 | -1.66% |
| 2025-05-21 | $1.52 | $1.46 | $0.06 | 45,145.0 | -1.38% |
| 2025-05-20 | $1.54 | $1.43 | $0.1099 | 22,231.0 | +1.49% |
| 2025-05-19 | $1.54 | $1.41 | $0.13 | 57,390.0 | +4.11% |
| 2025-05-16 | $1.47 | $1.40 | $0.07 | 55,123.0 | -1.40% |
| 2025-05-15 | $1.55 | $1.42 | $0.13 | 80,825.0 | -7.74% |
| 2025-05-14 | $1.64 | $1.44 | $0.1999 | 205,993.0 | -4.32% |
| 2025-05-13 | $1.64 | $1.57 | $0.07 | 13,320.0 | +0.00% |
| 2025-05-12 | $1.64 | $1.55 | $0.09 | 22,631.0 | +1.93% |
| 2025-05-09 | $1.59 | $1.54 | $0.0493 | 15,832.0 | +1.24% |
| 2025-05-08 | $1.66 | $1.52 | $0.14 | 63,874.0 | -0.63% |
| 2025-05-07 | $1.66 | $1.46 | $0.20 | 148,242.0 | +8.22% |
| 2025-05-06 | $1.46 | $1.41 | $0.055 | 15,492.0 | +2.82% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.74 | $1.58 | $0.1598 | 212,099.0 | -4.02% |
| 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% |
0.00%
1.95%
자본화:
|
볼륨(24시간):