Stockscreener 앱 받기
0.57
0.85%
-0.0049
시간 외 거래:
.57
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $0.5842 | $0.551 | $0.0332 | 4,026,254.0 | -0.85% |
| 2025-11-25 | $0.5749 | $0.5445 | $0.0304 | 4,097,600.0 | +0.86% |
| 2025-11-24 | $0.625 | $0.57 | $0.055 | 4,251,026.0 | -6.50% |
| 2025-11-21 | $0.6198 | $0.5436 | $0.0762 | 6,303,697.0 | +12.14% |
| 2025-11-20 | $0.585 | $0.54 | $0.045 | 6,335,361.0 | -0.62% |
| 2025-11-19 | $0.5768 | $0.54 | $0.0368 | 5,754,848.0 | -3.78% |
| 2025-11-18 | $0.5788 | $0.5109 | $0.0679 | 7,648,360.0 | +4.18% |
| 2025-11-17 | $0.55 | $0.503 | $0.047 | 18,827,240.0 | +4.14% |
| 2025-11-14 | $0.6199 | $0.5222 | $0.0977 | 23,225,319.0 | -16.35% |
| 2025-11-13 | $0.6944 | $0.615 | $0.0794 | 11,418,830.0 | -7.05% |
| 2025-11-12 | $0.7497 | $0.63 | $0.1197 | 25,429,092.0 | -15.36% |
| 2025-11-11 | $0.81 | $0.7766 | $0.0334 | 3,371,898.0 | +3.89% |
| 2025-11-10 | $0.8134 | $0.7596 | $0.0538 | 3,300,307.0 | +1.62% |
| 2025-11-07 | $0.76 | $0.7211 | $0.0389 | 3,734,099.0 | -1.02% |
| 2025-11-06 | $0.8051 | $0.7501 | $0.055 | 4,071,841.0 | -4.79% |
| 2025-11-05 | $0.8148 | $0.7412 | $0.0736 | 8,725,114.0 | +12.12% |
| 2025-11-04 | $0.79 | $0.6958 | $0.0942 | 15,465,294.0 | -11.68% |
| 2025-11-03 | $0.8343 | $0.75 | $0.0843 | 7,925,332.0 | -4.34% |
| 2025-10-31 | $0.8501 | $0.8252 | $0.0249 | 2,373,069.0 | -0.31% |
| 2025-10-30 | $0.865 | $0.84 | $0.025 | 2,100,456.0 | -2.59% |
| 2025-10-29 | $0.88 | $0.86 | $0.02 | 2,304,812.0 | -0.68% |
| 2025-10-28 | $0.8812 | $0.86 | $0.0212 | 2,362,440.0 | -0.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.8343 | $0.503 | $0.3313 | 167,937,766.0 | -32.54% |
| 2025-10 | $0.9822 | $0.821 | $0.1612 | 73,694,930.0 | -10.13% |
| 2025-09 | $1.37 | $0.93 | $0.44 | 90,494,184.0 | -31.38% |
| 2025-08 | $1.42 | $1.02 | $0.40 | 87,984,795.0 | +28.04% |
| 2025-07 | $1.22 | $1.04 | $0.18 | 75,263,176.0 | +0.00% |
| 2025-06 | $1.19 | $0.985 | $0.205 | 65,328,382.0 | -2.73% |
| 2025-05 | $1.21 | $0.9991 | $0.2109 | 97,915,383.0 | +5.77% |
| 2025-04 | $1.09 | $0.84 | $0.25 | 69,551,330.0 | -0.95% |
| 2025-03 | $1.23 | $1.02 | $0.21 | 88,691,242.0 | -3.67% |
| 2025-02 | $1.18 | $0.9763 | $0.2037 | 94,011,001.0 | +6.86% |
| 2025-01 | $1.26 | $0.9901 | $0.2699 | 116,900,642.0 | -2.86% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.21 | $0.85 | $0.355 | 100,383,661.0 | -6.14% |
| 2024-11 | $1.30 | $0.98 | $0.32 | 94,736,707.0 | +2.70% |
| 2024-10 | $1.78 | $1.10 | $0.685 | 98,714,999.0 | -35.47% |
| 2024-09 | $1.94 | $1.16 | $0.78 | 183,985,775.0 | +40.98% |
| 2024-08 | $1.22 | $0.6101 | $0.6099 | 288,654,500.0 | +65.92% |
| 2024-07 | $1.10 | $0.72 | $0.38 | 304,639,890.0 | -6.52% |
| 2024-06 | $0.89 | $0.65 | $0.24 | 242,470,898.0 | +0.47% |
| 2024-05 | $1.47 | $0.72 | $0.75 | 196,112,377.0 | -43.68% |
| 2024-04 | $1.77 | $1.16 | $0.615 | 76,759,700.0 | -9.74% |
| 2024-03 | $2.12 | $1.48 | $0.64 | 41,080,323.0 | -25.96% |
| 2024-02 | $2.17 | $1.30 | $0.87 | 86,037,825.0 | -4.15% |
| 2024-01 | $2.33 | $1.59 | $0.7392 | 73,621,156.0 | -3.98% |
Polestar Automotive Holding Uk Plc Adr 주식 (PSNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.65 | $2.11 | $0.54 | 49,446,192.0 | +2.26% |
| 2023-11 | $2.41 | $1.98 | $0.43 | 58,723,450.0 | +9.95% |
| 2023-10 | $2.94 | $1.98 | $0.96 | 61,361,577.0 | -23.86% |
| 2023-09 | $3.46 | $2.16 | $1.30 | 100,296,377.0 | -20.72% |
| 2023-08 | $4.62 | $3.25 | $1.38 | 64,546,870.0 | -25.67% |
| 2023-07 | $4.96 | $3.82 | $1.14 | 89,559,124.0 | +17.28% |
| 2023-06 | $4.11 | $3.20 | $0.91 | 55,947,162.0 | +12.02% |
| 2023-05 | $4.17 | $3.20 | $0.9699 | 47,615,736.0 | -10.97% |
| 2023-04 | $4.04 | $3.31 | $0.73 | 49,997,822.0 | +1.06% |
| 2023-03 | $5.62 | $3.14 | $2.48 | 96,433,388.0 | -28.76% |
| 2023-02 | $6.51 | $4.83 | $1.68 | 35,704,002.0 | -5.00% |
| 2023-01 | $6.59 | $5.27 | $1.32 | 42,737,414.0 | +5.46% |
0.60%
2.22%
자본화:
|
볼륨(24시간):