Stockscreener 앱 받기
76.40
0.25%
-0.19
Danaos Corporation 주식 (DAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $77.58 | $75.52 | $2.06 | 128,050.0 | -0.25% |
| 2024-12-19 | $77.99 | $76.45 | $1.54 | 74,378.0 | -0.44% |
| 2024-12-18 | $78.16 | $76.69 | $1.47 | 90,268.0 | -0.48% |
| 2024-12-17 | $78.16 | $76.67 | $1.49 | 109,085.0 | -1.06% |
| 2024-12-16 | $79.67 | $77.84 | $1.83 | 148,160.0 | -1.36% |
| 2024-12-13 | $79.36 | $78.00 | $1.36 | 78,310.0 | +0.33% |
| 2024-12-12 | $79.56 | $77.93 | $1.62 | 65,328.0 | +0.13% |
| 2024-12-11 | $82.43 | $78.46 | $3.97 | 201,281.0 | -4.02% |
| 2024-12-10 | $82.65 | $81.38 | $1.27 | 126,495.0 | +0.20% |
| 2024-12-09 | $82.51 | $80.90 | $1.61 | 157,781.0 | +0.76% |
| 2024-12-06 | $81.80 | $80.72 | $1.08 | 231,697.0 | +0.27% |
| 2024-12-05 | $82.50 | $81.00 | $1.50 | 95,821.0 | +0.50% |
| 2024-12-04 | $82.83 | $80.17 | $2.66 | 120,699.0 | -1.55% |
| 2024-12-03 | $83.74 | $80.84 | $2.90 | 174,616.0 | +2.09% |
| 2024-12-02 | $81.05 | $79.42 | $1.62 | 181,589.0 | +1.21% |
| 2024-11-29 | $80.17 | $79.21 | $0.96 | 44,308.0 | +0.47% |
| 2024-11-27 | $79.88 | $78.25 | $1.63 | 108,152.0 | -0.27% |
| 2024-11-26 | $81.77 | $78.77 | $3.00 | 167,498.0 | -2.03% |
| 2024-11-25 | $85.18 | $80.83 | $4.35 | 253,690.0 | -5.88% |
| 2024-11-22 | $86.19 | $84.00 | $2.19 | 82,685.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $83.74 | $75.52 | $8.22 | 2,111,608.0 | -3.75% |
| 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
| 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% |
0.24%
0.69%
자본화:
|
볼륨(24시간):