Stockscreener 앱 받기
20.02
0.57%
0.5875
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $20.30 | $16.85 | $3.45 | 72,929.0 | +4.48% |
| 2026-05-06 | $19.95 | $19.07 | $0.88 | 80,563.0 | +1.89% |
| 2026-05-05 | $19.63 | $18.82 | $0.81 | 67,638.0 | -0.42% |
| 2026-05-04 | $19.38 | $18.34 | $1.04 | 54,111.0 | +3.74% |
| 2026-05-01 | $18.69 | $18.10 | $0.59 | 20,065.0 | -0.16% |
| 2026-04-30 | $18.52 | $17.62 | $0.8971 | 28,611.0 | +3.30% |
| 2026-04-29 | $18.02 | $17.40 | $0.62 | 41,721.0 | -0.89% |
| 2026-04-28 | $18.13 | $17.15 | $0.9764 | 36,070.0 | +1.52% |
| 2026-04-27 | $18.33 | $17.63 | $0.6979 | 62,879.0 | -0.73% |
| 2026-04-24 | $18.05 | $17.06 | $0.9882 | 51,415.0 | +1.30% |
| 2026-04-23 | $18.75 | $17.46 | $1.29 | 76,298.0 | -2.32% |
| 2026-04-22 | $18.75 | $17.79 | $0.96 | 68,797.0 | +0.50% |
| 2026-04-21 | $18.72 | $17.95 | $0.77 | 55,197.0 | -5.01% |
| 2026-04-20 | $19.14 | $17.50 | $1.64 | 124,336.0 | +5.04% |
| 2026-04-17 | $21.00 | $17.80 | $3.20 | 158,202.0 | -11.90% |
| 2026-04-16 | $21.11 | $20.00 | $1.11 | 135,658.0 | -2.57% |
| 2026-04-15 | $21.96 | $20.49 | $1.47 | 115,868.0 | +1.01% |
| 2026-04-14 | $21.22 | $20.27 | $0.95 | 89,967.0 | +2.11% |
| 2026-04-13 | $20.76 | $19.70 | $1.06 | 154,851.0 | +0.34% |
| 2026-04-10 | $21.19 | $20.16 | $1.04 | 120,432.0 | -1.98% |
| 2026-04-09 | $20.90 | $19.62 | $1.28 | 138,073.0 | +0.58% |
| 2026-04-08 | $21.09 | $20.16 | $0.93 | 103,176.0 | +1.48% |
| 2026-04-07 | $20.45 | $19.43 | $1.02 | 91,774.0 | +2.47% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 연도별 가격 이력
이 심층 분석에서는 Polestar Automotive Holding Uk Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Polestar Automotive Holding Uk Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $20.30 | $16.85 | $3.45 | 295,306.0 | +9.79% |
| 2026-04 | $21.96 | $17.06 | $4.90 | 1,874,303.0 | +0.38% |
| 2026-03 | $22.59 | $14.79 | $7.80 | 4,224,137.0 | -20.88% |
| 2026-02 | $23.49 | $12.34 | $11.15 | 6,504,432.0 | +53.87% |
| 2026-01 | $23.28 | $15.06 | $8.22 | 3,508,112.0 | -29.20% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.90 | $11.75 | $8.15 | 7,623,590.3 | +16.94% |
| 2025-11 | $25.03 | $15.09 | $9.94 | 5,559,760.3 | -34.15% |
| 2025-10 | $29.47 | $24.63 | $4.84 | 2,456,497.7 | -10.13% |
| 2025-09 | $41.10 | $27.90 | $13.20 | 3,016,472.8 | -31.38% |
| 2025-08 | $42.60 | $30.60 | $12.00 | 2,932,826.5 | +28.04% |
| 2025-07 | $36.60 | $31.20 | $5.40 | 2,508,772.5 | +0.00% |
| 2025-06 | $35.70 | $29.55 | $6.15 | 2,177,612.7 | -2.73% |
| 2025-05 | $36.30 | $29.97 | $6.33 | 3,263,846.1 | +5.77% |
| 2025-04 | $32.70 | $25.20 | $7.50 | 2,318,377.7 | -0.95% |
| 2025-03 | $36.90 | $30.60 | $6.30 | 2,956,374.7 | -3.67% |
| 2025-02 | $35.40 | $29.29 | $6.11 | 3,133,700.0 | +6.86% |
| 2025-01 | $37.80 | $29.70 | $8.10 | 3,896,688.1 | -2.86% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.15 | $25.50 | $10.65 | 3,346,122.0 | -6.14% |
| 2024-11 | $39.00 | $29.40 | $9.60 | 3,157,890.2 | +2.70% |
| 2024-10 | $53.55 | $33.00 | $20.55 | 3,290,500.0 | -35.47% |
| 2024-09 | $58.20 | $34.80 | $23.40 | 6,132,859.2 | +40.98% |
| 2024-08 | $36.60 | $18.30 | $18.30 | 9,621,816.7 | +65.92% |
| 2024-07 | $33.00 | $21.60 | $11.40 | 10,154,663.0 | -6.52% |
| 2024-06 | $26.70 | $19.50 | $7.20 | 8,082,363.3 | +0.47% |
| 2024-05 | $44.10 | $21.60 | $22.50 | 6,537,079.2 | -43.68% |
| 2024-04 | $53.25 | $34.80 | $18.45 | 2,558,656.7 | -9.74% |
| 2024-03 | $63.60 | $44.40 | $19.20 | 1,369,344.1 | -25.96% |
| 2024-02 | $65.10 | $39.00 | $26.10 | 2,867,927.5 | -4.15% |
| 2024-01 | $69.88 | $47.70 | $22.18 | 2,454,038.5 | -3.98% |
0.32%
1.87%
자본화:
|
볼륨(24시간):