ストックスクリーナーアプリを入手
271.18
0.56%
-1.52
アフターアワーズ：
271.05
-0.13
-0.05%
Duolingo Inc (DUOL) 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 |
|---|---|---|---|---|---|
| 2025-09-05 | $273.3 | $263.7 | $9.62 | 1,824,049.0 | -0.56% |
| 2025-09-04 | $278.3 | $267.4 | $10.89 | 2,467,630.0 | -3.47% |
| 2025-09-03 | $292.0 | $277.2 | $14.76 | 1,731,862.0 | -2.57% |
| 2025-09-02 | $298.4 | $287.2 | $11.21 | 1,460,229.0 | -2.65% |
| 2025-08-29 | $320.1 | $293.7 | $26.39 | 2,276,558.0 | -7.72% |
| 2025-08-28 | $325.9 | $316.3 | $9.62 | 728,617.0 | +1.53% |
| 2025-08-27 | $324.4 | $316.0 | $8.37 | 1,199,555.0 | +0.60% |
| 2025-08-26 | $322.0 | $307.8 | $14.19 | 2,167,721.0 | -1.69% |
| 2025-08-25 | $339.5 | $317.2 | $22.30 | 1,425,103.0 | -3.14% |
| 2025-08-22 | $355.0 | $329.4 | $25.65 | 1,952,087.0 | -3.95% |
| 2025-08-21 | $346.9 | $331.5 | $15.46 | 1,317,893.0 | +1.96% |
| 2025-08-20 | $340.8 | $322.7 | $18.04 | 1,335,478.0 | -0.52% |
| 2025-08-19 | $368.4 | $338.0 | $30.39 | 1,900,737.0 | -7.73% |
| 2025-08-18 | $371.6 | $338.5 | $33.12 | 3,131,025.0 | +12.93% |
| 2025-08-15 | $333.9 | $322.4 | $11.57 | 1,063,775.0 | -0.89% |
| 2025-08-14 | $339.1 | $321.2 | $17.97 | 1,801,899.0 | +0.59% |
| 2025-08-13 | $328.9 | $307.1 | $21.88 | 2,486,828.0 | +1.55% |
| 2025-08-12 | $344.4 | $317.8 | $26.62 | 2,610,567.0 | -5.19% |
| 2025-08-11 | $373.5 | $336.4 | $37.11 | 2,700,527.0 | -8.03% |
| 2025-08-08 | $415.8 | $362.6 | $53.18 | 3,835,310.0 | -5.25% |
Duolingo Inc (DUOL) 株の年ごとの株価履歴
この詳細な分析では、Duolingo 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DUOL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、Duolingo 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。
2025年のDuolingo Inc (DUOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $298.4 | $263.7 | $34.74 | 9,307,819.0 | -8.96% |
| 2025-08 | $468.0 | $293.7 | $174.3 | 46,379,492.0 | -14.05% |
| 2025-07 | $413.7 | $331.2 | $82.50 | 19,461,113.0 | -15.48% |
| 2025-06 | $540.3 | $383.6 | $156.7 | 19,061,716.0 | -21.09% |
| 2025-05 | $544.9 | $390.0 | $154.9 | 20,321,477.0 | +33.41% |
| 2025-04 | $396.9 | $275.0 | $121.9 | 17,921,110.0 | +25.42% |
| 2025-03 | $341.8 | $263.7 | $78.07 | 19,875,010.0 | -0.49% |
| 2025-02 | $441.8 | $303.7 | $138.1 | 18,733,026.0 | -14.26% |
| 2025-01 | $370.8 | $305.0 | $65.76 | 10,567,281.0 | +12.26% |
2024年のDuolingo Inc (DUOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $378.5 | $318.0 | $60.45 | 10,485,225.0 | -6.62% |
| 2024-11 | $364.9 | $285.9 | $79.10 | 12,416,312.0 | +18.88% |
| 2024-10 | $311.9 | $273.1 | $38.85 | 9,395,601.0 | +3.88% |
| 2024-09 | $297.6 | $202.4 | $95.12 | 12,580,314.0 | +32.67% |
| 2024-08 | $215.2 | $145.1 | $70.19 | 13,915,579.0 | +23.63% |
| 2024-07 | $208.4 | $162.1 | $46.23 | 12,419,455.0 | -17.60% |
| 2024-06 | $215.0 | $186.0 | $29.04 | 13,719,728.0 | +9.02% |
| 2024-05 | $251.3 | $171.9 | $79.37 | 23,282,163.0 | -15.22% |
| 2024-04 | $234.2 | $194.0 | $40.21 | 18,352,649.0 | +2.34% |
| 2024-03 | $245.6 | $199.4 | $46.22 | 13,146,782.0 | -7.71% |
| 2024-02 | $240.8 | $171.6 | $69.13 | 15,058,211.0 | +33.60% |
| 2024-01 | $226.2 | $178.7 | $47.48 | 12,299,768.0 | -21.14% |
2023年のDuolingo Inc (DUOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $245.9 | $206.6 | $39.24 | 11,332,796.0 | +6.86% |
| 2023-11 | $226.8 | $144.2 | $82.63 | 19,186,401.0 | +45.35% |
| 2023-10 | $179.8 | $140.2 | $39.68 | 13,290,744.0 | -11.95% |
| 2023-09 | $174.7 | $145.2 | $29.45 | 9,603,369.0 | +12.71% |
| 2023-08 | $153.7 | $121.9 | $31.82 | 11,636,368.0 | -5.17% |
| 2023-07 | $162.2 | $132.4 | $29.76 | 9,584,570.0 | +8.57% |
| 2023-06 | $168.4 | $136.1 | $32.31 | 12,292,657.0 | -4.43% |
| 2023-05 | $157.4 | $116.8 | $40.60 | 17,268,349.0 | +9.85% |
| 2023-04 | $144.9 | $130.0 | $14.95 | 8,121,947.0 | -4.51% |
| 2023-03 | $146.4 | $101.3 | $45.13 | 20,598,808.0 | +57.05% |
| 2023-02 | $105.5 | $86.36 | $19.10 | 9,361,398.0 | -4.92% |
| 2023-01 | $96.29 | $68.93 | $27.36 | 7,169,276.0 | +34.25% |
0.48%
1.73%
大文字化:
|
ボリューム (24 時間):