Stockscreener 앱 받기
157.40
0.49%
-0.77
Danaos Corp 주식 (DAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $160.8 | $157.4 | $3.39 | 15,611.0 | -0.49% |
| 2026-10-16 | $160.2 | $156.7 | $3.59 | 119,096.0 | -0.35% |
| 2026-10-15 | $162.0 | $158.0 | $3.96 | 163,062.0 | -2.00% |
| 2026-10-14 | $164.8 | $159.4 | $5.40 | 177,269.0 | -1.80% |
| 2026-10-13 | $165.8 | $161.9 | $3.97 | 245,383.0 | -2.63% |
| 2026-10-12 | $172.8 | $169.2 | $3.51 | 206,113.0 | +0.18% |
| 2026-10-09 | $171.1 | $167.8 | $3.29 | 216,549.0 | -0.66% |
| 2026-10-08 | $170.6 | $166.8 | $3.76 | 307,369.0 | +3.49% |
| 2026-10-07 | $168.2 | $164.3 | $3.80 | 328,411.0 | -0.88% |
| 2026-10-06 | $166.3 | $163.4 | $2.95 | 192,080.0 | +0.07% |
| 2026-10-05 | $167.8 | $163.2 | $4.54 | 148,568.0 | +0.41% |
| 2026-10-02 | $165.2 | $157.9 | $7.34 | 212,462.0 | +2.11% |
| 2026-10-01 | $161.8 | $155.5 | $6.30 | 193,132.0 | +4.81% |
| 2026-09-30 | $158.2 | $153.9 | $4.26 | 84,344.0 | -0.11% |
| 2026-09-29 | $155.0 | $152.6 | $2.38 | 158,612.0 | +0.78% |
| 2026-09-28 | $155.2 | $152.9 | $2.33 | 81,712.0 | -0.56% |
| 2026-09-25 | $154.9 | $151.0 | $3.93 | 187,519.0 | -0.34% |
| 2026-09-24 | $156.1 | $153.3 | $2.81 | 153,684.0 | +0.16% |
| 2026-09-23 | $156.6 | $153.3 | $3.33 | 111,714.0 | -1.01% |
| 2026-09-22 | $160.7 | $155.4 | $5.34 | 149,291.0 | -2.26% |
| 2026-09-21 | $163.1 | $159.2 | $3.88 | 113,340.0 | -0.98% |
Danaos Corp 주식 (DAC) 연도별 가격 이력
이 심층 분석에서는 Danaos Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Danaos Corp 주식 (DAC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $172.8 | $155.5 | $17.26 | 2,525,105.0 | +2.00% |
| 2026-09 | $163.6 | $148.9 | $14.72 | 2,674,047.0 | +1.87% |
| 2026-08 | $153.0 | $134.0 | $18.98 | 2,566,007.0 | +6.68% |
| 2026-07 | $143.5 | $121.5 | $21.99 | 2,270,550.0 | +16.04% |
| 2026-06 | $132.8 | $120.0 | $12.76 | 1,736,701.0 | -2.27% |
| 2026-05 | $135.2 | $117.2 | $18.02 | 2,210,236.0 | +3.99% |
| 2026-04 | $123.9 | $112.7 | $11.26 | 1,362,091.0 | +6.90% |
| 2026-03 | $118.8 | $106.3 | $12.56 | 1,907,697.0 | -4.50% |
| 2026-02 | $118.4 | $99.99 | $18.45 | 1,725,645.0 | +14.02% |
| 2026-01 | $104.8 | $93.34 | $11.49 | 1,452,521.0 | +9.84% |
Danaos Corp 주식 (DAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.0 | $92.02 | $7.98 | 1,399,768.0 | -3.92% |
| 2025-11 | $98.42 | $89.07 | $9.35 | 1,611,253.0 | +7.46% |
| 2025-10 | $91.43 | $83.56 | $7.87 | 1,510,135.0 | +1.34% |
| 2025-09 | $96.41 | $89.22 | $7.19 | 1,391,658.0 | -2.35% |
| 2025-08 | $96.47 | $90.00 | $6.47 | 1,521,001.0 | +0.17% |
| 2025-07 | $94.00 | $85.37 | $8.63 | 1,476,177.0 | +6.46% |
| 2025-06 | $90.28 | $82.88 | $7.40 | 2,132,529.0 | +1.10% |
| 2025-05 | $89.50 | $79.48 | $10.02 | 1,576,262.0 | +5.15% |
| 2025-04 | $81.53 | $65.40 | $16.13 | 2,310,975.0 | +3.96% |
| 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 Corp 주식 (DAC) 가격 이력 2024
| 월 | 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% |
0.16%
1.69%
자본화:
|
볼륨(24시간):