Stockscreener 앱 받기
15.95
0.19%
0.03
시장 영업 전:
16.30
0.35
+2.19%
Cadeler As Adr 주식 (CDLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $16.08 | $15.69 | $0.39 | 230,578.0 | +0.19% |
| 2025-11-21 | $15.93 | $15.37 | $0.56 | 263,592.0 | -0.56% |
| 2025-11-20 | $16.94 | $16.01 | $0.93 | 111,560.0 | -2.91% |
| 2025-11-19 | $17.08 | $16.38 | $0.699 | 155,549.0 | -5.07% |
| 2025-11-18 | $17.46 | $17.08 | $0.38 | 123,065.0 | -3.50% |
| 2025-11-17 | $18.23 | $17.96 | $0.27 | 127,945.0 | -1.48% |
| 2025-11-14 | $18.48 | $18.19 | $0.29 | 189,169.0 | -1.83% |
| 2025-11-13 | $18.85 | $18.56 | $0.29 | 200,083.0 | -1.48% |
| 2025-11-12 | $19.20 | $18.84 | $0.36 | 113,643.0 | +0.16% |
| 2025-11-11 | $18.97 | $18.51 | $0.46 | 312,440.0 | +5.36% |
| 2025-11-10 | $18.24 | $17.89 | $0.345 | 218,235.0 | +4.80% |
| 2025-11-07 | $17.18 | $16.91 | $0.27 | 204,666.0 | +0.12% |
| 2025-11-06 | $17.35 | $17.01 | $0.34 | 114,221.0 | -2.18% |
| 2025-11-05 | $17.64 | $17.33 | $0.3097 | 149,087.0 | +0.29% |
| 2025-11-04 | $17.90 | $17.37 | $0.53 | 167,344.0 | -3.01% |
| 2025-11-03 | $18.47 | $17.86 | $0.61 | 125,692.0 | -3.24% |
| 2025-10-31 | $18.64 | $18.39 | $0.25 | 47,148.0 | +0.27% |
| 2025-10-30 | $18.72 | $18.46 | $0.26 | 92,801.0 | -1.28% |
| 2025-10-29 | $19.24 | $18.65 | $0.59 | 119,813.0 | -0.69% |
| 2025-10-28 | $19.01 | $18.71 | $0.30 | 83,787.0 | +1.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $19.20 | $15.37 | $3.83 | 3,037,447.0 | -13.92% |
| 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% |
Cadeler As Adr 주식 (CDLR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.91 | $17.39 | $1.52 | 1,562,995.0 | +0.00% |
0.47%
0.29%
자본화:
|
볼륨(24시간):