89.59
price down icon0.51%   -0.4647
 
loading

Danaos Corporation (DAC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-30 $90.11 $88.81 $1.31 16,954.0 -0.56%
2025-10-29 $90.39 $89.25 $1.14 63,173.0 +1.05%
2025-10-28 $89.94 $88.36 $1.58 58,538.0 +1.18%
2025-10-27 $88.81 $87.62 $1.19 58,275.0 +0.57%
2025-10-24 $88.00 $86.82 $1.18 41,213.0 +0.36%
2025-10-23 $88.00 $86.75 $1.25 61,200.0 +0.77%
2025-10-22 $86.85 $85.60 $1.25 44,605.0 +0.76%
2025-10-21 $86.82 $85.31 $1.51 44,532.0 -0.26%
2025-10-20 $87.77 $85.97 $1.80 54,319.0 -0.74%
2025-10-17 $87.27 $85.87 $1.39 35,584.0 +0.86%
2025-10-16 $87.36 $85.60 $1.76 58,978.0 +0.23%
2025-10-15 $86.47 $84.05 $2.42 110,345.0 +2.15%
2025-10-14 $84.78 $83.67 $1.11 69,383.0 -0.66%
2025-10-13 $86.12 $84.03 $2.09 80,972.0 +0.50%
2025-10-10 $85.94 $83.56 $2.38 101,645.0 -1.31%
2025-10-09 $87.20 $85.22 $1.98 71,968.0 -1.87%
2025-10-08 $88.44 $86.43 $2.01 88,918.0 -0.47%
2025-10-07 $88.83 $85.14 $3.69 105,271.0 -1.33%
2025-10-06 $89.10 $87.94 $1.16 68,948.0 -0.34%
2025-10-03 $89.36 $88.39 $0.9661 50,460.0 +0.42%
2025-10-02 $90.19 $88.46 $1.73 61,201.0 -1.01%
2025-10-01 $90.18 $89.15 $1.03 76,147.0 -0.50%
2025-09-30 $90.54 $89.22 $1.32 69,728.0 -0.27%

Danaos Corporation (DAC) 株の年ごとの株価履歴

この詳細な分析では、Danaos Corporation株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDAC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Danaos Corporation株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のDanaos Corporation (DAC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $90.39 $83.56 $6.83 1,422,629.0 -0.29%
2025-09 $96.41 $89.22 $7.19 1,391,658.0 -2.35%
2025-08 $96.47 $90.00 $6.47 1,521,001.0 +0.17%
2025-07 $94.00 $85.37 $8.63 1,476,177.0 +6.46%
2025-06 $90.28 $82.88 $7.40 2,132,529.0 +1.10%
2025-05 $89.50 $79.48 $10.02 1,576,262.0 +5.15%
2025-04 $81.53 $65.40 $16.13 2,310,975.0 +3.96%
2025-03 $83.80 $76.66 $7.14 1,618,676.0 -0.75%
2025-02 $86.60 $77.05 $9.55 2,060,411.0 -0.77%
2025-01 $83.30 $76.40 $6.90 2,061,924.0 -1.05%

2024年のDanaos Corporation (DAC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $83.74 $75.52 $8.22 2,461,461.0 -0.68%
2024-11 $89.40 $78.25 $11.15 2,487,931.0 -3.21%
2024-10 $88.46 $79.64 $8.82 2,320,778.0 -5.45%
2024-09 $87.22 $74.77 $12.45 2,147,414.0 +5.73%
2024-08 $86.27 $77.56 $8.71 2,146,967.0 -5.15%
2024-07 $93.87 $82.40 $11.47 1,678,590.0 -6.36%
2024-06 $98.25 $89.08 $9.17 1,897,446.0 -4.56%
2024-05 $96.92 $75.90 $21.02 2,563,297.0 +26.48%
2024-04 $77.25 $71.32 $5.93 1,836,392.0 +5.97%
2024-03 $73.10 $69.33 $3.77 1,808,247.0 +0.35%
2024-02 $77.44 $70.10 $7.34 2,094,263.0 -5.68%
2024-01 $80.39 $74.00 $6.39 2,581,607.0 +3.00%

2023年のDanaos Corporation (DAC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $74.78 $66.45 $8.33 2,280,021.0 +5.26%
2023-11 $70.56 $62.37 $8.19 2,469,347.0 +6.19%
2023-10 $68.00 $63.87 $4.13 1,846,265.0 +0.06%
2023-09 $67.76 $63.37 $4.40 1,848,677.0 -1.34%
2023-08 $70.84 $65.43 $5.41 2,245,087.0 -4.69%
2023-07 $71.65 $64.05 $7.60 2,132,701.0 +5.43%
2023-06 $67.70 $58.50 $9.20 2,992,861.0 +14.50%
2023-05 $64.11 $53.89 $10.22 3,436,611.0 +0.69%
2023-04 $60.64 $52.86 $7.78 2,608,205.0 +6.06%
2023-03 $60.39 $51.19 $9.20 2,925,483.0 -6.10%
2023-02 $62.97 $55.16 $7.81 3,545,538.0 -1.71%
2023-01 $59.45 $51.98 $7.47 2,596,864.0 +12.38%
marine_shipping ZIM
$14.71
price down icon 2.69%
$12.09
price up icon 0.25%
marine_shipping NMM
$47.77
price up icon 1.17%
$21.26
price down icon 2.72%
$13.43
price down icon 0.52%
大文字化:     |  ボリューム (24 時間):