Performance Shipping Inc. PSHG
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$1,69-0,06 (-%3,43)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,69 | -%3,43 | $1,80 | $1,80 | $1,62 | 170,30K |
| 2026-10-01 | $1,75 | %0,00 | $1,76 | $1,77 | $1,69 | 27,50K |
| 2026-09-30 | $1,75 | -%0,57 | $1,75 | $1,80 | $1,75 | 34,80K |
| 2026-09-29 | $1,76 | %0,00 | $1,70 | $1,78 | $1,70 | 13,80K |
| 2026-09-28 | $1,76 | -%0,56 | $1,76 | $1,80 | $1,70 | 86,00K |
| 2026-09-25 | $1,77 | +%0,57 | $1,76 | $1,79 | $1,75 | 8,20K |
| 2026-09-24 | $1,76 | -%2,22 | $1,79 | $1,79 | $1,75 | 15,90K |
| 2026-09-23 | $1,80 | -%1,10 | $1,80 | $1,88 | $1,78 | 24,60K |
| 2026-09-22 | $1,82 | -%1,62 | $1,82 | $1,85 | $1,80 | 46,10K |
| 2026-09-21 | $1,85 | -%1,07 | $1,89 | $1,97 | $1,83 | 145,10K |
| 2026-09-18 | $1,87 | -%2,09 | $1,91 | $1,92 | $1,79 | 55,60K |
| 2026-09-17 | $1,91 | +%11,70 | $1,75 | $1,94 | $1,74 | 256,40K |
| 2026-09-16 | $1,71 | -%0,58 | $1,74 | $1,75 | $1,67 | 124,00K |
| 2026-09-15 | $1,72 | +%2,99 | $1,70 | $1,76 | $1,66 | 49,40K |
| 2026-09-14 | $1,67 | -%0,60 | $1,70 | $1,72 | $1,64 | 159,10K |
| 2026-09-11 | $1,68 | -%1,18 | $1,68 | $1,70 | $1,67 | 37,30K |
| 2026-09-10 | $1,70 | %0,00 | $1,69 | $1,71 | $1,65 | 27,00K |
| 2026-09-09 | $1,70 | -%1,73 | $1,75 | $1,75 | $1,65 | 25,80K |
| 2026-09-08 | $1,73 | +%2,37 | $1,72 | $1,74 | $1,65 | 82,70K |
| 2026-09-04 | $1,69 | -%0,59 | $1,71 | $1,73 | $1,69 | 32,50K |
| 2026-09-03 | $1,70 | -%2,30 | $1,76 | $1,77 | $1,68 | 29,20K |
| 2026-09-02 | $1,74 | +%1,16 | $1,76 | $1,76 | $1,69 | 18,80K |
| 2026-09-01 | $1,72 | +%1,18 | $1,69 | $1,73 | $1,69 | 46,70K |
| 2026-08-31 | $1,70 | +%1,19 | $1,69 | $1,75 | $1,68 | 76,50K |
| 2026-08-28 | $1,68 | -%1,75 | $1,67 | $1,70 | $1,67 | 74,80K |
| 2026-08-27 | $1,71 | %0,00 | $1,72 | $1,74 | $1,68 | 22,60K |
| 2026-08-26 | $1,71 | +%1,18 | $1,67 | $1,75 | $1,67 | 23,20K |
| 2026-08-25 | $1,69 | -%2,87 | $1,75 | $1,75 | $1,69 | 78,60K |
| 2026-08-24 | $1,74 | -%2,25 | $1,79 | $1,81 | $1,72 | 49,20K |
| 2026-08-21 | $1,78 | +%5,33 | $1,72 | $1,83 | $1,71 | 52,80K |
| 2026-08-20 | $1,69 | -%0,59 | $1,72 | $1,72 | $1,68 | 37,90K |
| 2026-08-19 | $1,70 | -%2,86 | $1,74 | $1,76 | $1,70 | 29,20K |
| 2026-08-18 | $1,75 | %0,00 | $1,75 | $1,79 | $1,74 | 15,80K |
| 2026-08-17 | $1,75 | -%0,57 | $1,79 | $1,82 | $1,74 | 46,30K |
| 2026-08-14 | $1,76 | +%1,73 | $1,75 | $1,86 | $1,73 | 30,70K |
| 2026-08-13 | $1,73 | -%1,14 | $1,76 | $1,81 | $1,73 | 22,90K |
| 2026-08-12 | $1,75 | -%0,57 | $1,76 | $1,77 | $1,73 | 40,90K |
| 2026-08-11 | $1,76 | %0,00 | $1,76 | $1,87 | $1,75 | 33,00K |
| 2026-08-10 | $1,76 | +%0,57 | $1,75 | $1,82 | $1,75 | 53,20K |
| 2026-08-07 | $1,75 | +%1,16 | $1,74 | $1,76 | $1,73 | 19,80K |
| 2026-08-06 | $1,73 | -%0,57 | $1,74 | $1,78 | $1,72 | 30,50K |
| 2026-08-05 | $1,74 | -%2,25 | $1,77 | $1,77 | $1,72 | 10,40K |
| 2026-08-04 | $1,78 | -%1,11 | $1,81 | $1,82 | $1,73 | 34,30K |
| 2026-08-03 | $1,80 | +%3,45 | $1,74 | $1,83 | $1,72 | 49,30K |
| 2026-07-31 | $1,74 | -%4,92 | $1,72 | $1,84 | $1,72 | 90,50K |
| 2026-07-30 | $1,83 | -%3,17 | $1,88 | $1,89 | $1,82 | 18,50K |
| 2026-07-29 | $1,89 | +%4,42 | $1,83 | $1,91 | $1,81 | 66,90K |
| 2026-07-28 | $1,81 | +%1,12 | $1,80 | $1,82 | $1,79 | 30,20K |
| 2026-07-27 | $1,79 | +%0,56 | $1,77 | $1,83 | $1,77 | 29,70K |
| 2026-07-24 | $1,78 | -%0,56 | $1,78 | $1,79 | $1,71 | 20,90K |
| 2026-07-23 | $1,79 | +%1,13 | $1,72 | $1,80 | $1,71 | 65,40K |
| 2026-07-22 | $1,77 | +%0,57 | $1,79 | $1,79 | $1,74 | 10,30K |
| 2026-07-21 | $1,76 | +%5,39 | $1,67 | $1,80 | $1,67 | 50,90K |
| 2026-07-20 | $1,67 | -%1,18 | $1,68 | $1,69 | $1,67 | 25,50K |
| 2026-07-17 | $1,69 | -%1,74 | $1,70 | $1,70 | $1,68 | 22,40K |
| 2026-07-16 | $1,72 | +%0,58 | $1,73 | $1,73 | $1,69 | 36,40K |
| 2026-07-15 | $1,71 | +%2,40 | $1,68 | $1,73 | $1,68 | 38,90K |
| 2026-07-14 | $1,67 | +%0,60 | $1,67 | $1,71 | $1,67 | 24,80K |
| 2026-07-13 | $1,66 | -%0,60 | $1,63 | $1,68 | $1,63 | 55,80K |
| 2026-07-10 | $1,67 | +%0,60 | $1,66 | $1,68 | $1,63 | 21,90K |
| 2026-07-09 | $1,66 | -%1,19 | $1,66 | $1,67 | $1,65 | 32,10K |
| 2026-07-08 | $1,68 | +%1,82 | $1,66 | $1,69 | $1,65 | 95,70K |
| 2026-07-07 | $1,65 | -%1,20 | $1,72 | $1,72 | $1,64 | 31,70K |
| 2026-07-06 | $1,67 | +%1,83 | $1,62 | $1,69 | $1,62 | 46,50K |
| 2026-07-02 | $1,64 | -%2,96 | $1,71 | $1,71 | $1,61 | 74,70K |
| 2026-07-01 | $1,69 | +%0,60 | $1,64 | $1,71 | $1,63 | 22,90K |
| 2026-06-30 | $1,68 | %0,00 | $1,68 | $1,70 | $1,67 | 19,00K |
| 2026-06-29 | $1,68 | -%0,59 | $1,68 | $1,72 | $1,62 | 95,80K |
| 2026-06-26 | $1,69 | %0,00 | $1,67 | $1,69 | $1,66 | 15,50K |
| 2026-06-25 | $1,69 | -%0,59 | $1,70 | $1,72 | $1,68 | 22,90K |
| 2026-06-24 | $1,70 | %0,00 | $1,67 | $1,72 | $1,67 | 37,90K |
| 2026-06-23 | $1,70 | -%0,58 | $1,70 | $1,74 | $1,68 | 39,40K |
| 2026-06-22 | $1,71 | +%1,79 | $1,68 | $1,74 | $1,68 | 46,70K |
| 2026-06-18 | $1,68 | -%0,59 | $1,68 | $1,73 | $1,68 | 25,20K |
| 2026-06-17 | $1,69 | -%5,59 | $1,82 | $1,82 | $1,68 | 130,30K |
| 2026-06-16 | $1,79 | -%3,24 | $1,85 | $1,85 | $1,78 | 16,20K |
| 2026-06-15 | $1,85 | +%3,93 | $1,79 | $1,86 | $1,78 | 98,00K |
| 2026-06-12 | $1,78 | +%2,89 | $1,73 | $1,78 | $1,73 | 44,50K |
| 2026-06-11 | $1,73 | -%4,42 | $1,78 | $1,82 | $1,71 | 58,20K |
| 2026-06-10 | $1,81 | -%1,63 | $1,81 | $1,89 | $1,80 | 27,60K |
| 2026-06-09 | $1,84 | +%1,10 | $1,79 | $1,85 | $1,78 | 38,20K |
| 2026-06-08 | $1,82 | +%1,11 | $1,77 | $1,85 | $1,75 | 104,70K |
| 2026-06-05 | $1,80 | +%4,65 | $1,73 | $1,80 | $1,73 | 99,10K |
| 2026-06-04 | $1,72 | +%1,18 | $1,70 | $1,74 | $1,69 | 74,10K |
| 2026-06-03 | $1,70 | -%0,58 | $1,72 | $1,74 | $1,69 | 88,40K |
| 2026-06-02 | $1,71 | +%0,59 | $1,73 | $1,73 | $1,66 | 58,80K |
| 2026-06-01 | $1,70 | -%1,73 | $1,74 | $1,74 | $1,68 | 32,10K |
| 2026-05-29 | $1,73 | +%5,49 | $1,64 | $1,73 | $1,64 | 99,00K |
| 2026-05-28 | $1,64 | -%2,38 | $1,68 | $1,69 | $1,62 | 138,90K |
| 2026-05-27 | $1,68 | -%1,18 | $1,67 | $1,70 | $1,67 | 47,00K |