ストックスクリーナーアプリを入手
87.84
1.29%
1.12
アフターアワーズ：
86.50
-1.34
-1.53%
Dave Inc (DAVE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $88.71 | $81.00 | $7.71 | 499,780.0 | +1.29% |
| 2024-12-19 | $96.12 | $85.30 | $10.82 | 561,180.0 | -3.25% |
| 2024-12-18 | $106.4 | $88.99 | $17.44 | 640,907.0 | -13.78% |
| 2024-12-17 | $108.5 | $100.1 | $8.38 | 634,367.0 | +1.88% |
| 2024-12-16 | $104.0 | $90.72 | $13.23 | 566,434.0 | +11.28% |
| 2024-12-13 | $94.00 | $87.37 | $6.63 | 367,516.0 | +6.64% |
| 2024-12-12 | $92.29 | $84.58 | $7.71 | 295,980.0 | -3.01% |
| 2024-12-11 | $90.17 | $82.18 | $7.99 | 350,168.0 | +5.51% |
| 2024-12-10 | $91.93 | $83.52 | $8.41 | 482,390.0 | -0.30% |
| 2024-12-09 | $93.93 | $82.73 | $11.20 | 420,152.0 | -8.36% |
| 2024-12-06 | $94.90 | $88.32 | $6.58 | 460,216.0 | +3.97% |
| 2024-12-05 | $90.49 | $85.11 | $5.38 | 425,300.0 | +0.83% |
| 2024-12-04 | $90.93 | $80.23 | $10.70 | 658,781.0 | -2.13% |
| 2024-12-03 | $93.08 | $88.00 | $5.08 | 537,028.0 | -3.62% |
| 2024-12-02 | $102.6 | $90.03 | $12.60 | 818,312.0 | -5.75% |
| 2024-11-29 | $103.7 | $92.46 | $11.26 | 587,033.0 | +8.40% |
| 2024-11-27 | $96.00 | $88.32 | $7.68 | 916,333.0 | +3.57% |
| 2024-11-26 | $89.38 | $84.04 | $5.34 | 283,162.0 | +3.13% |
| 2024-11-25 | $91.44 | $83.35 | $8.09 | 503,652.0 | -1.21% |
| 2024-11-22 | $89.98 | $83.00 | $6.98 | 595,206.0 | +4.66% |
Dave Inc (DAVE) 株の年ごとの株価履歴
この詳細な分析では、Dave Inc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DAVE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、Dave Inc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。
2024年のDave Inc (DAVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $108.5 | $80.23 | $28.27 | 8,218,291.0 | -10.99% |
| 2024-11 | $103.7 | $37.44 | $66.28 | 14,141,721.0 | +155.91% |
| 2024-10 | $49.73 | $38.09 | $11.64 | 7,400,903.0 | -3.50% |
| 2024-09 | $44.42 | $31.75 | $12.67 | 4,186,192.0 | +6.28% |
| 2024-08 | $40.82 | $28.74 | $12.08 | 6,454,970.0 | +3.41% |
| 2024-07 | $43.00 | $29.46 | $13.54 | 8,073,629.0 | +20.00% |
| 2024-06 | $44.53 | $28.31 | $16.22 | 6,736,451.0 | -32.76% |
| 2024-05 | $63.50 | $40.51 | $22.99 | 4,110,548.0 | +2.88% |
| 2024-04 | $50.75 | $30.65 | $20.10 | 1,840,979.0 | +17.93% |
| 2024-03 | $43.99 | $20.50 | $23.49 | 3,642,771.0 | +41.81% |
| 2024-02 | $27.94 | $17.25 | $10.70 | 1,658,986.0 | +51.30% |
| 2024-01 | $19.72 | $7.73 | $11.99 | 1,713,541.0 | +106.44% |
2023年のDave Inc (DAVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.00 | $5.90 | $3.10 | 614,564.0 | +39.75% |
| 2023-11 | $6.40 | $5.06 | $1.34 | 425,243.0 | +13.85% |
| 2023-10 | $6.43 | $4.72 | $1.71 | 168,346.0 | -15.00% |
| 2023-09 | $8.97 | $5.70 | $3.27 | 344,552.0 | -19.48% |
| 2023-08 | $8.00 | $6.10 | $1.90 | 427,210.0 | +23.60% |
| 2023-07 | $6.45 | $5.18 | $1.27 | 268,172.0 | +16.89% |
| 2023-06 | $6.90 | $4.72 | $2.18 | 452,571.0 | -1.66% |
| 2023-05 | $6.11 | $4.47 | $1.64 | 907,797.0 | -3.21% |
| 2023-04 | $6.41 | $5.30 | $1.11 | 337,992.0 | -7.59% |
| 2023-03 | $8.50 | $5.57 | $2.93 | 817,245.0 | -27.94% |
| 2023-02 | $10.10 | $8.10 | $2.00 | 350,118.0 | -7.38% |
| 2023-01 | $10.01 | $7.54 | $2.47 | 887,164.6 | -2.16% |
2022年のDave Inc (DAVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $13.12 | $8.22 | $4.90 | 465,756.6 | -28.82% |
| 2022-11 | $14.08 | $8.09 | $5.99 | 966,518.7 | +29.62% |
| 2022-10 | $14.72 | $8.96 | $5.76 | 647,878.9 | -12.40% |
| 2022-09 | $17.28 | $10.30 | $6.98 | 1,187,511.8 | -30.33% |
| 2022-08 | $30.40 | $15.10 | $15.30 | 4,075,350.4 | -25.36% |
| 2022-07 | $31.04 | $17.15 | $13.89 | 7,146,531.3 | +0.26% |
| 2022-06 | $76.16 | $21.65 | $54.51 | 1,615,508.6 | -69.95% |
| 2022-05 | $130.9 | $55.04 | $75.84 | 628,063.3 | -43.46% |
| 2022-04 | $239.7 | $124.2 | $115.5 | 454,401.2 | -43.36% |
| 2022-03 | $395.2 | $126.4 | $268.8 | 1,110,498.9 | +63.62% |
| 2022-02 | $491.1 | $138.6 | $352.5 | 525,579.8 | -65.18% |
| 2022-01 | $443.6 | $147.8 | $295.7 | 953,572.1 | +0.00% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):