76.71
price up icon0.89%   0.68
after-market 시간 외 거래: 76.71
loading

Danaos Corporation 주식 (DAC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-17 $77.68 $76.45 $1.23 77,223.0 +0.89%
2025-04-16 $77.01 $75.46 $1.55 76,752.0 +0.58%
2025-04-15 $77.08 $75.59 $1.48 73,866.0 -2.20%
2025-04-14 $78.00 $75.47 $2.53 164,527.0 +5.23%
2025-04-11 $74.40 $69.96 $4.44 149,326.0 +6.57%
2025-04-10 $72.50 $68.28 $4.22 156,453.0 -4.12%
2025-04-09 $72.53 $65.40 $7.13 164,487.0 +8.14%
2025-04-08 $69.81 $65.67 $4.14 155,931.0 -3.58%
2025-04-07 $72.23 $65.62 $6.61 166,053.0 -0.51%
2025-04-04 $71.96 $67.75 $4.21 223,737.0 -5.82%
2025-04-03 $77.70 $73.28 $4.42 158,626.0 -7.53%
2025-04-02 $79.95 $79.08 $0.87 41,080.0 +0.03%
2025-04-01 $79.97 $77.49 $2.48 77,370.0 +1.94%
2025-03-31 $78.42 $76.66 $1.76 67,559.0 -1.63%
2025-03-28 $79.61 $77.82 $1.79 101,970.0 +0.32%
2025-03-27 $81.00 $78.26 $2.74 141,707.0 -1.86%
2025-03-26 $81.38 $80.26 $1.12 33,175.0 -0.28%
2025-03-25 $81.94 $80.62 $1.32 58,708.0 -0.42%
2025-03-24 $82.49 $81.00 $1.49 69,615.0 -0.17%
2025-03-21 $83.33 $80.95 $2.38 95,954.0 -2.86%
2025-03-20 $83.80 $81.48 $2.32 99,313.0 +2.05%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $79.97 $65.40 $14.57 1,762,654.0 -1.69%
2025-03 $83.80 $76.66 $7.14 1,618,676.0 -0.75%
2025-02 $86.60 $77.05 $9.55 2,060,411.0 -0.77%
2025-01 $83.30 $76.40 $6.90 2,061,924.0 -1.05%

Danaos Corporation 주식 (DAC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $83.74 $75.52 $8.22 2,461,461.0 -0.68%
2024-11 $89.40 $78.25 $11.15 2,487,931.0 -3.21%
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

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%
$7.16
price up icon 1.85%
$9.48
price up icon 2.71%
$13.79
price up icon 1.77%
marine_shipping ZIM
$13.79
price up icon 2.30%
$8.93
price up icon 0.56%
자본화:     |  볼륨(24시간):