Stockscreener 앱 받기
8.48
0.83%
0.07
Propetro Holding Corp 주식 (PUMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.57 | $8.36 | $0.21 | 707,401.0 | +0.83% |
| 2024-11-26 | $8.54 | $8.29 | $0.255 | 805,782.0 | -0.47% |
| 2024-11-25 | $8.68 | $8.32 | $0.36 | 1,313,884.0 | -0.59% |
| 2024-11-22 | $8.53 | $8.27 | $0.265 | 968,676.0 | +3.41% |
| 2024-11-21 | $8.30 | $7.84 | $0.46 | 1,058,347.0 | +5.25% |
| 2024-11-20 | $7.85 | $7.61 | $0.24 | 922,032.0 | +0.51% |
| 2024-11-19 | $7.84 | $7.68 | $0.16 | 872,393.0 | -1.02% |
| 2024-11-18 | $8.05 | $7.65 | $0.40 | 1,063,986.0 | +3.56% |
| 2024-11-15 | $7.91 | $7.54 | $0.36 | 916,412.0 | -2.82% |
| 2024-11-14 | $8.05 | $7.73 | $0.32 | 949,210.0 | -0.76% |
| 2024-11-13 | $8.11 | $7.84 | $0.265 | 1,033,209.0 | -2.12% |
| 2024-11-12 | $8.24 | $7.96 | $0.285 | 1,130,786.0 | -0.86% |
| 2024-11-11 | $8.12 | $7.67 | $0.45 | 1,328,338.0 | +5.19% |
| 2024-11-08 | $7.88 | $7.59 | $0.29 | 1,239,981.0 | -3.27% |
| 2024-11-07 | $8.38 | $7.92 | $0.455 | 1,302,705.0 | -5.58% |
| 2024-11-06 | $8.48 | $7.70 | $0.78 | 2,255,346.0 | +16.28% |
| 2024-11-05 | $7.36 | $7.10 | $0.255 | 2,047,335.0 | +2.98% |
| 2024-11-04 | $7.12 | $6.63 | $0.49 | 1,831,917.0 | +6.99% |
| 2024-11-01 | $7.05 | $6.54 | $0.515 | 2,100,315.0 | -4.78% |
| 2024-10-31 | $7.38 | $6.90 | $0.485 | 1,566,286.0 | -4.16% |
| 2024-10-30 | $7.97 | $7.20 | $0.775 | 1,611,438.0 | -4.38% |
| 2024-10-29 | $7.64 | $7.47 | $0.175 | 852,090.0 | -0.26% |
Propetro Holding Corp 주식 (PUMP) 연도별 가격 이력
이 심층 분석에서는 Propetro Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PUMP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Propetro Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Propetro Holding Corp 주식 (PUMP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.68 | $6.54 | $2.14 | 24,555,456.0 | +22.72% |
| 2024-10 | $8.62 | $6.90 | $1.71 | 20,155,278.0 | -9.79% |
| 2024-09 | $8.57 | $6.75 | $1.83 | 28,625,214.0 | -3.53% |
| 2024-08 | $9.60 | $7.77 | $1.83 | 25,022,727.0 | -17.21% |
| 2024-07 | $9.75 | $7.87 | $1.88 | 27,199,307.0 | +10.61% |
| 2024-06 | $9.65 | $8.11 | $1.54 | 33,510,566.0 | -9.50% |
| 2024-05 | $10.02 | $8.66 | $1.35 | 34,968,578.0 | +9.86% |
| 2024-04 | $9.21 | $7.87 | $1.34 | 33,736,786.0 | +7.92% |
| 2024-03 | $8.17 | $6.99 | $1.17 | 27,993,479.0 | +9.19% |
| 2024-02 | $8.61 | $7.10 | $1.51 | 33,529,499.0 | -12.53% |
| 2024-01 | $8.93 | $7.42 | $1.51 | 29,772,505.0 | +0.95% |
Propetro Holding Corp 주식 (PUMP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.28 | $7.90 | $1.38 | 32,042,150.0 | -8.01% |
| 2023-11 | $11.37 | $8.74 | $2.63 | 32,311,149.0 | -13.07% |
| 2023-10 | $10.96 | $9.04 | $1.93 | 29,804,515.0 | -1.41% |
| 2023-09 | $11.10 | $9.58 | $1.52 | 39,131,970.0 | +10.27% |
| 2023-08 | $10.60 | $9.37 | $1.23 | 22,011,203.0 | -7.66% |
| 2023-07 | $10.49 | $8.11 | $2.38 | 22,835,030.0 | +26.70% |
| 2023-06 | $8.33 | $6.64 | $1.69 | 27,989,777.0 | +23.54% |
| 2023-05 | $7.80 | $6.33 | $1.47 | 29,424,642.0 | -3.89% |
| 2023-04 | $8.13 | $6.70 | $1.43 | 28,892,825.0 | -3.48% |
| 2023-03 | $10.12 | $6.54 | $3.58 | 41,564,028.0 | -18.39% |
| 2023-02 | $10.33 | $8.02 | $2.31 | 27,628,921.0 | -11.46% |
| 2023-01 | $11.14 | $9.01 | $2.13 | 22,392,166.0 | -4.05% |
Propetro Holding Corp 주식 (PUMP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.25 | $9.24 | $2.01 | 24,904,906.0 | -5.56% |
| 2022-11 | $12.58 | $10.15 | $2.43 | 24,011,440.0 | -7.26% |
| 2022-10 | $12.08 | $8.45 | $3.63 | 28,335,135.0 | +47.08% |
| 2022-09 | $9.43 | $7.25 | $2.18 | 21,393,301.0 | -12.12% |
| 2022-08 | $10.28 | $7.93 | $2.35 | 32,362,242.0 | -12.93% |
| 2022-07 | $10.93 | $8.20 | $2.73 | 22,227,515.0 | +5.20% |
| 2022-06 | $14.34 | $9.30 | $5.03 | 35,872,197.0 | -23.37% |
| 2022-05 | $14.76 | $11.69 | $3.07 | 28,177,403.0 | -7.71% |
| 2022-04 | $16.93 | $12.72 | $4.21 | 22,656,632.0 | +1.51% |
| 2022-03 | $16.05 | $12.18 | $3.87 | 36,012,088.0 | +9.08% |
| 2022-02 | $13.01 | $10.30 | $2.71 | 19,353,173.0 | +21.50% |
| 2022-01 | $11.40 | $8.13 | $3.27 | 17,154,409.0 | +29.75% |
1.27%
0.52%
자본화:
|
볼륨(24시간):