Stockscreener 앱 받기
1.79
0.28%
-0.005
시간 외 거래:
1.85
0.06
+3.35%
Performance Shipping Inc 주식 (PSHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $1.82 | $1.76 | $0.0637 | 31,728.0 | -0.28% |
| 2024-11-27 | $1.85 | $1.76 | $0.09 | 137,073.0 | +0.84% |
| 2024-11-26 | $1.84 | $1.78 | $0.06 | 21,769.0 | -2.20% |
| 2024-11-25 | $1.85 | $1.78 | $0.07 | 100,709.0 | +1.11% |
| 2024-11-22 | $1.84 | $1.80 | $0.045 | 60,275.0 | -2.70% |
| 2024-11-21 | $1.85 | $1.82 | $0.035 | 43,267.0 | -0.01% |
| 2024-11-20 | $1.87 | $1.83 | $0.0399 | 50,518.0 | -1.00% |
| 2024-11-19 | $1.93 | $1.85 | $0.08 | 51,896.0 | -0.07% |
| 2024-11-18 | $1.94 | $1.86 | $0.0796 | 62,260.0 | -3.61% |
| 2024-11-15 | $1.95 | $1.82 | $0.13 | 62,067.0 | -1.02% |
| 2024-11-14 | $1.96 | $1.90 | $0.06 | 26,768.0 | +0.00% |
| 2024-11-13 | $1.97 | $1.92 | $0.05 | 66,924.0 | -0.76% |
| 2024-11-12 | $2.01 | $1.96 | $0.05 | 27,794.0 | +0.28% |
| 2024-11-11 | $2.04 | $1.95 | $0.09 | 102,954.0 | -1.04% |
| 2024-11-08 | $2.00 | $1.96 | $0.04 | 60,249.0 | +2.05% |
| 2024-11-07 | $1.99 | $1.94 | $0.05 | 11,346.0 | -1.52% |
| 2024-11-06 | $2.02 | $1.95 | $0.0699 | 12,169.0 | +1.53% |
| 2024-11-05 | $2.03 | $1.92 | $0.1099 | 26,613.0 | -1.01% |
| 2024-11-04 | $2.03 | $1.97 | $0.06 | 10,547.0 | -1.01% |
| 2024-11-01 | $2.07 | $1.95 | $0.1199 | 27,600.0 | -3.86% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.07 | $1.76 | $0.31 | 1,026,254.0 | -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% |
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% |
1.11%
0.83%
자본화:
|
볼륨(24시간):