Stockscreener 앱 받기
23.90
2.92%
-0.72
시간 외 거래:
23.50
-0.40
-1.67%
Cadeler As Adr 주식 (CDLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $24.30 | $23.85 | $0.455 | 188,606.0 | -2.92% |
| 2026-01-29 | $25.12 | $24.15 | $0.9674 | 134,499.0 | -1.95% |
| 2026-01-28 | $25.21 | $24.69 | $0.52 | 221,387.0 | +2.74% |
| 2026-01-27 | $24.48 | $23.70 | $0.78 | 211,844.0 | +9.01% |
| 2026-01-26 | $23.17 | $22.00 | $1.17 | 230,808.0 | +3.46% |
| 2026-01-23 | $21.76 | $21.51 | $0.25 | 53,992.0 | -0.05% |
| 2026-01-22 | $21.89 | $21.55 | $0.335 | 69,274.0 | +0.56% |
| 2026-01-21 | $21.86 | $21.31 | $0.55 | 85,470.0 | +0.94% |
| 2026-01-20 | $21.65 | $21.20 | $0.45 | 139,077.0 | -3.22% |
| 2026-01-16 | $22.09 | $21.74 | $0.35 | 109,016.0 | +2.18% |
| 2026-01-15 | $21.70 | $21.24 | $0.462 | 130,237.0 | -1.19% |
| 2026-01-14 | $22.21 | $21.55 | $0.66 | 252,277.0 | +6.84% |
| 2026-01-13 | $20.77 | $20.29 | $0.475 | 195,140.0 | +1.34% |
| 2026-01-12 | $20.22 | $19.94 | $0.2793 | 120,947.0 | -1.51% |
| 2026-01-09 | $20.51 | $20.00 | $0.51 | 168,743.0 | +0.74% |
| 2026-01-08 | $20.35 | $19.97 | $0.38 | 154,417.0 | +1.14% |
| 2026-01-07 | $20.12 | $19.77 | $0.345 | 95,131.0 | +3.29% |
| 2026-01-06 | $19.62 | $19.21 | $0.41 | 163,557.0 | +2.80% |
| 2026-01-05 | $19.09 | $18.80 | $0.285 | 101,481.0 | -0.52% |
Cadeler As Adr 주식 (CDLR) 연도별 가격 이력
이 심층 분석에서는 Cadeler As Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDLR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadeler As Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadeler As Adr 주식 (CDLR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $25.21 | $18.80 | $6.41 | 3,085,466.0 | +28.56% |
Cadeler As Adr 주식 (CDLR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.64 | $17.10 | $3.54 | 5,413,644.0 | +7.25% |
| 2025-11 | $19.20 | $15.37 | $3.83 | 3,757,781.0 | -5.50% |
| 2025-10 | $21.82 | $18.39 | $3.43 | 2,043,821.0 | -10.27% |
| 2025-09 | $21.70 | $19.89 | $1.81 | 1,132,196.0 | -1.34% |
| 2025-08 | $22.57 | $19.13 | $3.44 | 924,442.0 | -0.14% |
| 2025-07 | $22.39 | $19.46 | $2.93 | 1,232,652.0 | +5.49% |
| 2025-06 | $22.11 | $19.64 | $2.47 | 1,419,621.0 | -1.05% |
| 2025-05 | $22.61 | $18.52 | $4.09 | 1,046,795.0 | -3.79% |
| 2025-04 | $21.38 | $17.36 | $4.02 | 739,862.0 | +6.15% |
| 2025-03 | $22.17 | $17.71 | $4.46 | 1,882,637.0 | +4.08% |
| 2025-02 | $21.74 | $17.40 | $4.34 | 525,109.0 | -9.66% |
| 2025-01 | $23.09 | $19.83 | $3.26 | 542,503.0 | -6.36% |
Cadeler As Adr 주식 (CDLR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.07 | $21.59 | $3.48 | 1,017,732.0 | -7.49% |
| 2024-11 | $27.33 | $23.26 | $4.07 | 940,817.0 | -9.15% |
| 2024-10 | $28.75 | $26.45 | $2.30 | 879,774.0 | -4.58% |
| 2024-09 | $28.19 | $24.48 | $3.71 | 501,228.0 | +5.58% |
| 2024-08 | $27.32 | $23.22 | $4.10 | 866,233.0 | +2.50% |
| 2024-07 | $26.14 | $24.30 | $1.84 | 767,375.0 | +4.04% |
| 2024-06 | $26.00 | $22.99 | $3.01 | 1,144,312.0 | -0.04% |
| 2024-05 | $25.26 | $17.84 | $7.43 | 5,153,212.0 | +34.55% |
| 2024-04 | $19.48 | $17.50 | $1.98 | 2,263,339.0 | +2.59% |
| 2024-03 | $19.70 | $16.58 | $3.12 | 2,452,444.0 | +5.47% |
| 2024-02 | $18.45 | $16.29 | $2.16 | 1,303,711.0 | -4.87% |
| 2024-01 | $18.80 | $17.49 | $1.31 | 3,090,421.0 | -1.74% |
1.91%
자본화:
|
볼륨(24시간):