Stockscreener 앱 받기
23.94
0.91%
-0.22
시간 외 거래:
23.95
0.010
+0.04%
Cadeler As Adr 주식 (CDLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $24.19 | $23.27 | $0.918 | 96,025.0 | -0.91% |
| 2026-04-01 | $24.42 | $22.86 | $1.56 | 90,860.0 | +2.68% |
| 2026-03-31 | $23.64 | $22.75 | $0.89 | 129,828.0 | +7.25% |
| 2026-03-30 | $22.15 | $21.71 | $0.439 | 273,739.0 | -0.81% |
| 2026-03-27 | $22.19 | $21.72 | $0.4682 | 174,599.0 | -1.65% |
| 2026-03-26 | $23.16 | $22.44 | $0.7193 | 153,258.0 | -6.91% |
| 2026-03-25 | $24.41 | $24.10 | $0.31 | 32,127.0 | +4.54% |
| 2026-03-24 | $23.34 | $22.35 | $0.99 | 113,282.0 | +1.54% |
| 2026-03-23 | $22.93 | $22.54 | $0.395 | 99,277.0 | -1.51% |
| 2026-03-20 | $24.19 | $23.10 | $1.09 | 169,579.0 | -3.26% |
| 2026-03-19 | $24.13 | $23.46 | $0.67 | 83,461.0 | +0.42% |
| 2026-03-18 | $24.31 | $23.78 | $0.53 | 47,046.0 | -1.00% |
| 2026-03-17 | $24.47 | $23.93 | $0.54 | 52,222.0 | +0.88% |
| 2026-03-16 | $24.25 | $23.45 | $0.80 | 119,632.0 | -3.80% |
| 2026-03-13 | $25.56 | $24.62 | $0.94 | 104,317.0 | +3.30% |
| 2026-03-12 | $24.69 | $23.90 | $0.79 | 97,675.0 | -3.23% |
| 2026-03-11 | $25.06 | $24.51 | $0.55 | 47,575.0 | +0.08% |
| 2026-03-10 | $25.19 | $24.66 | $0.5299 | 69,444.0 | +0.73% |
| 2026-03-09 | $24.61 | $23.73 | $0.88 | 105,133.0 | +1.57% |
| 2026-03-06 | $24.31 | $23.74 | $0.57 | 90,462.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $24.42 | $22.86 | $1.56 | 282,910.0 | +1.74% |
| 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% |
0.20%
1.16%
자본화:
|
볼륨(24시간):