1.85
price up icon0.00%   0.00
after-market アフターアワーズ: 1.84 -0.01 -0.54%
loading

Dada Nexus Ltd Adr (DADA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-03-28 $1.86 $1.84 $0.015 589,019.0 +0.00%
2025-03-27 $1.87 $1.85 $0.0236 321,066.0 -1.60%
2025-03-26 $1.90 $1.88 $0.015 227,080.0 -1.05%
2025-03-25 $1.90 $1.87 $0.03 531,694.0 +1.06%
2025-03-24 $1.89 $1.86 $0.03 525,272.0 +1.08%
2025-03-21 $1.87 $1.85 $0.02 969,020.0 +0.27%
2025-03-20 $1.89 $1.85 $0.04 741,847.0 -2.37%
2025-03-19 $1.90 $1.88 $0.025 351,242.0 +1.06%
2025-03-18 $1.89 $1.87 $0.0216 522,383.0 +0.53%
2025-03-17 $1.88 $1.85 $0.03 703,898.0 +1.08%
2025-03-14 $1.87 $1.85 $0.02 283,400.0 -0.54%
2025-03-13 $1.87 $1.84 $0.025 429,781.0 +0.54%
2025-03-12 $1.86 $1.84 $0.02 617,108.0 +0.00%
2025-03-11 $1.86 $1.83 $0.03 968,709.0 +1.09%
2025-03-10 $1.86 $1.82 $0.04 1,242,363.0 -1.61%
2025-03-07 $1.91 $1.81 $0.10 3,185,649.0 -1.59%
2025-03-06 $1.90 $1.79 $0.11 3,723,873.0 -0.53%
2025-03-05 $1.90 $1.86 $0.04 911,431.0 +2.15%
2025-03-04 $1.86 $1.85 $0.01 90,189.0 +0.54%
2025-03-03 $1.86 $1.83 $0.03 2,191,041.0 -0.54%

Dada Nexus Ltd Adr (DADA) 株の年ごとの株価履歴

この詳細な分析では、Dada Nexus Ltd Adr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DADA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、Dada Nexus Ltd Adr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Dada Nexus Ltd Adr (DADA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-03 $1.91 $1.79 $0.12 19,715,084.0 -0.54%
2025-02 $1.92 $1.80 $0.12 35,436,502.0 +2.20%
2025-01 $1.89 $1.17 $0.72 59,809,859.0 +50.41%

2024年のDada Nexus Ltd Adr (DADA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.75 $1.28 $0.47 20,593,128.0 -11.64%
2024-11 $1.84 $1.32 $0.52 22,211,355.0 -12.57%
2024-10 $2.52 $1.47 $1.05 57,899,407.0 -12.11%
2024-09 $2.09 $1.04 $1.05 40,321,893.0 +74.31%
2024-08 $1.44 $1.07 $0.3688 27,015,742.0 -17.42%
2024-07 $1.59 $1.29 $0.305 27,311,895.0 +4.76%
2024-06 $1.74 $1.25 $0.485 25,654,069.0 -24.10%
2024-05 $2.23 $1.62 $0.61 43,945,257.0 -18.23%
2024-04 $2.27 $1.81 $0.465 36,374,776.0 -0.98%
2024-03 $2.83 $1.96 $0.87 45,258,920.0 -2.38%
2024-02 $2.35 $1.67 $0.68 35,163,191.0 +11.11%
2024-01 $3.43 $1.35 $2.08 137,613,939.0 -43.07%

2023年のDada Nexus Ltd Adr (DADA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.67 $2.88 $0.7898 32,263,976.0 +7.79%
2023-11 $4.55 $3.08 $1.47 23,863,324.0 -19.79%
2023-10 $4.98 $3.38 $1.60 20,870,400.0 -13.71%
2023-09 $5.82 $4.14 $1.68 17,665,304.0 -17.59%
2023-08 $6.71 $4.75 $1.96 30,233,627.0 -19.28%
2023-07 $6.83 $5.06 $1.77 27,327,220.0 +25.99%
2023-06 $6.94 $4.64 $2.30 32,256,190.0 +13.95%
2023-05 $7.03 $4.53 $2.50 37,918,949.0 -23.10%
2023-04 $8.62 $5.62 $3.00 28,473,748.0 -28.45%
2023-03 $11.14 $6.47 $4.67 49,961,481.0 -5.47%
2023-02 $14.67 $8.71 $5.96 27,105,696.0 -31.13%
2023-01 $15.59 $7.18 $8.41 64,323,062.0 +86.66%
$39.73
price down icon 1.95%
$32.17
price down icon 1.59%
$67.16
price up icon 0.52%
$22.36
price down icon 4.93%
internet_retail JD
$41.58
price down icon 3.05%
internet_retail SE
$130.67
price down icon 2.17%
大文字化:     |  ボリューム (24 時間):