Stockscreener 앱 받기
84.61
0.89%
-0.76
시간 외 거래:
84.57
-0.04
-0.05%
Danaos Corporation 주식 (DAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $84.89 | $83.02 | $1.87 | 102,777.0 | -0.89% |
| 2024-11-20 | $87.47 | $84.66 | $2.81 | 118,466.0 | -1.11% |
| 2024-11-19 | $86.46 | $85.50 | $0.96 | 80,881.0 | -0.07% |
| 2024-11-18 | $87.38 | $86.00 | $1.38 | 115,175.0 | +0.73% |
| 2024-11-15 | $86.50 | $84.64 | $1.86 | 103,197.0 | -0.17% |
| 2024-11-14 | $89.40 | $85.01 | $4.39 | 251,172.0 | -0.14% |
| 2024-11-13 | $86.17 | $82.64 | $3.53 | 239,841.0 | +4.04% |
| 2024-11-12 | $83.73 | $80.25 | $3.48 | 198,137.0 | +1.95% |
| 2024-11-11 | $82.21 | $80.80 | $1.41 | 139,419.0 | -1.04% |
| 2024-11-08 | $82.77 | $81.53 | $1.23 | 94,017.0 | -1.22% |
| 2024-11-07 | $83.67 | $81.64 | $2.03 | 87,087.0 | +1.06% |
| 2024-11-06 | $82.24 | $80.33 | $1.91 | 99,984.0 | -0.53% |
| 2024-11-05 | $83.00 | $81.57 | $1.43 | 51,654.0 | +0.97% |
| 2024-11-04 | $82.58 | $81.34 | $1.24 | 66,713.0 | -0.24% |
| 2024-11-01 | $83.76 | $81.77 | $1.99 | 83,078.0 | -0.07% |
| 2024-10-31 | $82.14 | $80.12 | $2.02 | 75,285.0 | +2.46% |
| 2024-10-30 | $82.08 | $79.64 | $2.44 | 101,860.0 | -1.32% |
| 2024-10-29 | $81.98 | $80.78 | $1.20 | 57,912.0 | -0.99% |
| 2024-10-28 | $83.61 | $81.85 | $1.76 | 73,772.0 | -1.11% |
| 2024-10-25 | $84.03 | $82.43 | $1.59 | 71,794.0 | +0.93% |
| 2024-10-24 | $82.42 | $81.26 | $1.16 | 84,380.0 | +0.28% |
| 2024-10-23 | $85.73 | $81.55 | $4.18 | 92,810.0 | -4.02% |
Danaos Corporation 주식 (DAC) 연도별 가격 이력
이 심층 분석에서는 Danaos Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Danaos Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Danaos Corporation 주식 (DAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $89.40 | $80.25 | $9.15 | 1,934,375.0 | +3.17% |
| 2024-10 | $88.46 | $79.64 | $8.82 | 2,320,778.0 | -5.45% |
| 2024-09 | $87.22 | $74.77 | $12.45 | 2,147,414.0 | +5.73% |
| 2024-08 | $86.27 | $77.56 | $8.71 | 2,146,967.0 | -5.15% |
| 2024-07 | $93.87 | $82.40 | $11.47 | 1,678,590.0 | -6.36% |
| 2024-06 | $98.25 | $89.08 | $9.17 | 1,897,446.0 | -4.56% |
| 2024-05 | $96.92 | $75.90 | $21.02 | 2,563,297.0 | +26.48% |
| 2024-04 | $77.25 | $71.32 | $5.93 | 1,836,392.0 | +5.97% |
| 2024-03 | $73.10 | $69.33 | $3.77 | 1,808,247.0 | +0.35% |
| 2024-02 | $77.44 | $70.10 | $7.34 | 2,094,263.0 | -5.68% |
| 2024-01 | $80.39 | $74.00 | $6.39 | 2,581,607.0 | +3.00% |
Danaos Corporation 주식 (DAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.78 | $66.45 | $8.33 | 2,280,021.0 | +5.26% |
| 2023-11 | $70.56 | $62.37 | $8.19 | 2,469,347.0 | +6.19% |
| 2023-10 | $68.00 | $63.87 | $4.13 | 1,846,265.0 | +0.06% |
| 2023-09 | $67.76 | $63.37 | $4.40 | 1,848,677.0 | -1.34% |
| 2023-08 | $70.84 | $65.43 | $5.41 | 2,245,087.0 | -4.69% |
| 2023-07 | $71.65 | $64.05 | $7.60 | 2,132,701.0 | +5.43% |
| 2023-06 | $67.70 | $58.50 | $9.20 | 2,992,861.0 | +14.50% |
| 2023-05 | $64.11 | $53.89 | $10.22 | 3,436,611.0 | +0.69% |
| 2023-04 | $60.64 | $52.86 | $7.78 | 2,608,205.0 | +6.06% |
| 2023-03 | $60.39 | $51.19 | $9.20 | 2,925,483.0 | -6.10% |
| 2023-02 | $62.97 | $55.16 | $7.81 | 3,545,538.0 | -1.71% |
| 2023-01 | $59.45 | $51.98 | $7.47 | 2,596,864.0 | +12.38% |
Danaos Corporation 주식 (DAC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.60 | $51.10 | $5.50 | 3,526,198.0 | -4.81% |
| 2022-11 | $62.49 | $53.07 | $9.42 | 4,636,224.0 | -2.43% |
| 2022-10 | $60.45 | $52.73 | $7.72 | 3,767,231.0 | +1.83% |
| 2022-09 | $72.14 | $53.54 | $18.60 | 4,798,071.0 | -19.60% |
| 2022-08 | $79.04 | $63.55 | $15.49 | 6,581,678.0 | -5.31% |
| 2022-07 | $73.47 | $55.71 | $17.76 | 5,105,376.0 | +15.90% |
| 2022-06 | $87.11 | $61.18 | $25.93 | 8,258,663.0 | -22.33% |
| 2022-05 | $88.91 | $72.61 | $16.30 | 8,788,971.0 | -0.61% |
| 2022-04 | $104.5 | $73.80 | $30.70 | 9,799,048.0 | -20.32% |
| 2022-03 | $107.5 | $86.88 | $20.59 | 11,164,370.0 | +9.51% |
| 2022-02 | $103.0 | $88.00 | $14.95 | 9,538,089.0 | +2.37% |
| 2022-01 | $92.17 | $68.20 | $23.97 | 11,020,014.0 | +22.57% |
2.63%
자본화:
|
볼륨(24시간):