Stockscreener 앱 받기
28.81
0.14%
-0.03
Cadeler As Adr 주식 (CDLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $29.62 | $28.70 | $0.92 | 91,272.0 | +0.00% |
| 2026-05-15 | $29.17 | $28.61 | $0.56 | 133,181.0 | -1.87% |
| 2026-05-14 | $29.52 | $29.09 | $0.43 | 38,276.0 | -0.41% |
| 2026-05-13 | $29.72 | $29.12 | $0.60 | 51,023.0 | +2.57% |
| 2026-05-12 | $29.27 | $28.59 | $0.6799 | 43,562.0 | -2.24% |
| 2026-05-11 | $30.01 | $29.27 | $0.74 | 58,972.0 | -0.47% |
| 2026-05-08 | $29.77 | $29.13 | $0.639 | 73,419.0 | +2.64% |
| 2026-05-07 | $29.18 | $28.64 | $0.535 | 55,598.0 | -0.48% |
| 2026-05-06 | $29.14 | $28.73 | $0.415 | 46,885.0 | +0.00% |
| 2026-05-05 | $29.07 | $28.46 | $0.609 | 51,586.0 | +2.92% |
| 2026-05-04 | $28.57 | $27.91 | $0.6599 | 61,534.0 | -0.39% |
| 2026-05-01 | $28.25 | $27.39 | $0.86 | 59,449.0 | +2.02% |
| 2026-04-30 | $27.84 | $27.34 | $0.50 | 66,698.0 | +0.58% |
| 2026-04-29 | $28.06 | $27.31 | $0.75 | 131,299.0 | +5.12% |
| 2026-04-28 | $26.29 | $25.88 | $0.41 | 71,256.0 | -0.61% |
| 2026-04-27 | $26.63 | $26.14 | $0.49 | 60,226.0 | -0.15% |
| 2026-04-24 | $26.54 | $25.79 | $0.7549 | 61,587.0 | +2.49% |
| 2026-04-23 | $26.04 | $25.53 | $0.51 | 59,018.0 | -0.23% |
| 2026-04-22 | $26.28 | $25.77 | $0.51 | 96,860.0 | +0.82% |
| 2026-04-21 | $26.21 | $25.56 | $0.65 | 83,497.0 | +0.79% |
| 2026-04-20 | $25.49 | $25.22 | $0.27 | 42,595.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $30.01 | $27.39 | $2.62 | 764,757.0 | +4.19% |
| 2026-04 | $28.06 | $22.86 | $5.20 | 1,606,285.0 | +17.64% |
| 2026-03 | $26.41 | $21.71 | $4.70 | 2,349,878.0 | -7.80% |
| 2026-02 | $26.79 | $23.02 | $3.77 | 2,111,580.0 | +6.78% |
| 2026-01 | $25.21 | $18.80 | $6.41 | 2,896,860.0 | +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% |
3.07%
3.37%
자본화:
|
볼륨(24시간):