Stockscreener 앱 받기
20.99
1.73%
-0.37
시간 외 거래:
20.98
-0.010
-0.05%
Cadeler As Adr 주식 (CDLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $21.50 | $20.85 | $0.65 | 103,862.0 | -1.73% |
| 2025-10-09 | $21.55 | $21.22 | $0.33 | 60,967.0 | +0.95% |
| 2025-10-08 | $21.32 | $21.00 | $0.322 | 61,507.0 | +1.24% |
| 2025-10-07 | $21.41 | $20.86 | $0.55 | 95,910.0 | -1.65% |
| 2025-10-06 | $21.82 | $21.22 | $0.60 | 127,024.0 | -1.94% |
| 2025-10-03 | $21.70 | $21.40 | $0.30 | 64,896.0 | +1.03% |
| 2025-10-02 | $21.56 | $21.24 | $0.3199 | 41,872.0 | -1.33% |
| 2025-10-01 | $21.74 | $20.77 | $0.97 | 92,085.0 | +5.28% |
| 2025-09-30 | $20.65 | $20.00 | $0.65 | 88,539.0 | +3.56% |
| 2025-09-29 | $20.54 | $19.89 | $0.65 | 240,359.0 | -3.02% |
| 2025-09-26 | $20.67 | $20.40 | $0.27 | 43,548.0 | -0.63% |
| 2025-09-25 | $20.91 | $20.53 | $0.38 | 50,284.0 | -1.85% |
| 2025-09-24 | $21.20 | $20.94 | $0.26 | 50,436.0 | +0.67% |
| 2025-09-23 | $21.14 | $20.83 | $0.305 | 70,069.0 | -0.24% |
| 2025-09-22 | $20.99 | $20.60 | $0.39 | 42,998.0 | +0.33% |
| 2025-09-19 | $21.23 | $20.86 | $0.37 | 35,854.0 | -2.43% |
| 2025-09-18 | $21.59 | $21.35 | $0.244 | 42,052.0 | +0.99% |
| 2025-09-17 | $21.50 | $21.07 | $0.43 | 36,989.0 | +1.05% |
| 2025-09-16 | $21.15 | $20.84 | $0.3089 | 15,332.0 | -0.33% |
| 2025-09-15 | $21.23 | $21.00 | $0.2339 | 19,931.0 | -0.43% |
| 2025-09-12 | $21.40 | $21.17 | $0.23 | 19,106.0 | -1.81% |
| 2025-09-11 | $21.56 | $21.20 | $0.36 | 34,292.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $21.82 | $20.77 | $1.05 | 751,985.0 | +1.65% |
| 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% |
0.61%
자본화:
|
볼륨(24시간):