Stockscreener 앱 받기
13.93
2.25%
-0.32
시간 외 거래:
14.00
0.07
+0.50%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $14.23 | $13.76 | $0.47 | 74,362.0 | -2.25% |
| 2026-08-14 | $14.35 | $13.55 | $0.80 | 193,637.0 | +3.34% |
| 2026-08-13 | $13.95 | $13.67 | $0.28 | 46,922.0 | +0.51% |
| 2026-08-12 | $13.87 | $13.50 | $0.37 | 80,770.0 | -0.36% |
| 2026-08-11 | $13.99 | $13.49 | $0.50 | 119,365.0 | -0.51% |
| 2026-08-10 | $14.33 | $13.51 | $0.82 | 84,077.0 | -2.74% |
| 2026-08-07 | $14.39 | $13.87 | $0.52 | 85,499.0 | +2.41% |
| 2026-08-06 | $14.75 | $13.75 | $1.00 | 113,848.0 | -5.67% |
| 2026-08-05 | $14.77 | $13.81 | $0.96 | 109,754.0 | +0.68% |
| 2026-08-04 | $14.91 | $14.37 | $0.54 | 49,886.0 | +0.62% |
| 2026-08-03 | $15.01 | $14.16 | $0.85 | 114,707.0 | +0.97% |
| 2026-07-31 | $14.88 | $13.62 | $1.26 | 114,707.0 | +1.55% |
| 2026-07-30 | $14.23 | $13.60 | $0.63 | 183,886.0 | +4.34% |
| 2026-07-29 | $14.20 | $12.87 | $1.33 | 230,002.0 | -2.79% |
| 2026-07-28 | $14.83 | $13.76 | $1.07 | 237,180.0 | -0.50% |
| 2026-07-27 | $14.56 | $13.74 | $0.82 | 133,213.0 | +2.74% |
| 2026-07-24 | $15.06 | $13.26 | $1.80 | 155,436.0 | -9.02% |
| 2026-07-23 | $15.15 | $13.60 | $1.55 | 227,161.0 | +5.25% |
| 2026-07-22 | $15.19 | $14.14 | $1.05 | 161,883.0 | -4.67% |
| 2026-07-21 | $15.95 | $14.75 | $1.20 | 209,098.0 | -3.60% |
| 2026-07-20 | $15.69 | $14.51 | $1.18 | 120,138.0 | +4.30% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $15.01 | $13.49 | $1.52 | 1,147,189.0 | -3.26% |
| 2026-07 | $20.96 | $12.87 | $8.09 | 3,443,942.0 | -23.32% |
| 2026-06 | $22.64 | $16.51 | $6.13 | 3,023,014.0 | -18.63% |
| 2026-05 | $23.75 | $16.85 | $6.90 | 3,120,381.0 | +24.82% |
| 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% |
4.27%
4.48%
자본화:
|
볼륨(24시간):