ストックスクリーナーアプリを入手
81.77
4.89%
3.77
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $83.75 | $77.72 | $6.03 | 178,456.0 | +4.68% |
| 2024-11-20 | $84.07 | $76.88 | $7.19 | 221,057.0 | -4.33% |
| 2024-11-19 | $85.41 | $78.41 | $7.00 | 374,841.0 | +2.32% |
| 2024-11-18 | $80.76 | $77.29 | $3.47 | 428,804.0 | -0.47% |
| 2024-11-15 | $80.84 | $75.69 | $5.15 | 488,304.0 | +0.13% |
| 2024-11-14 | $88.16 | $79.28 | $8.88 | 861,553.0 | -11.58% |
| 2024-11-13 | $94.96 | $75.20 | $19.76 | 3,091,142.0 | +44.00% |
| 2024-11-12 | $64.50 | $59.18 | $5.32 | 1,063,498.0 | +5.97% |
| 2024-11-11 | $59.54 | $54.39 | $5.15 | 716,846.0 | +11.81% |
| 2024-11-08 | $53.58 | $45.61 | $7.97 | 620,709.0 | +15.44% |
| 2024-11-07 | $46.84 | $43.93 | $2.91 | 485,302.0 | +0.09% |
| 2024-11-06 | $46.07 | $39.24 | $6.83 | 1,681,590.0 | +21.80% |
| 2024-11-05 | $38.64 | $37.56 | $1.08 | 288,516.0 | -0.03% |
| 2024-11-04 | $38.67 | $37.44 | $1.23 | 291,338.0 | -1.41% |
| 2024-11-01 | $39.79 | $37.88 | $1.91 | 214,318.0 | -0.91% |
| 2024-10-31 | $39.98 | $38.24 | $1.73 | 344,527.0 | -3.38% |
| 2024-10-30 | $41.05 | $38.51 | $2.54 | 356,360.0 | +1.84% |
| 2024-10-29 | $40.09 | $38.81 | $1.28 | 132,019.0 | -0.20% |
| 2024-10-28 | $40.28 | $38.88 | $1.40 | 237,872.0 | +1.37% |
| 2024-10-25 | $40.52 | $38.37 | $2.16 | 213,245.0 | -2.86% |
| 2024-10-24 | $41.25 | $39.34 | $1.91 | 219,137.0 | -0.99% |
| 2024-10-23 | $43.78 | $39.80 | $3.98 | 487,953.0 | -5.95% |
| 2024-10-22 | $44.88 | $41.70 | $3.18 | 249,082.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $94.96 | $37.44 | $57.52 | 11,006,274.0 | +111.75% |
| 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% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):