Stockscreener 앱 받기
130.85
1.38%
-1.83
Danaos Corp 주식 (DAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $132.9 | $130.0 | $2.89 | 94,194.0 | -1.38% |
| 2026-05-21 | $134.8 | $129.9 | $4.83 | 106,778.0 | -0.11% |
| 2026-05-20 | $134.0 | $130.6 | $3.44 | 113,828.0 | +2.32% |
| 2026-05-19 | $132.3 | $129.1 | $3.28 | 79,880.0 | -1.72% |
| 2026-05-18 | $132.8 | $128.8 | $3.95 | 107,201.0 | +1.46% |
| 2026-05-15 | $133.3 | $128.8 | $4.49 | 88,216.0 | -2.05% |
| 2026-05-14 | $134.2 | $128.8 | $5.40 | 96,740.0 | +0.39% |
| 2026-05-13 | $134.6 | $130.1 | $4.48 | 113,512.0 | -0.32% |
| 2026-05-12 | $133.8 | $126.3 | $7.50 | 109,342.0 | -0.38% |
| 2026-05-11 | $135.1 | $131.4 | $3.69 | 92,753.0 | -0.96% |
| 2026-05-08 | $135.2 | $132.8 | $2.36 | 97,109.0 | +1.78% |
| 2026-05-07 | $132.7 | $130.7 | $2.01 | 113,520.0 | +1.14% |
| 2026-05-06 | $131.8 | $126.7 | $5.06 | 153,611.0 | +2.56% |
| 2026-05-05 | $128.4 | $123.0 | $5.39 | 134,831.0 | +3.37% |
| 2026-05-04 | $124.5 | $119.9 | $4.57 | 172,900.0 | +2.99% |
| 2026-05-01 | $120.4 | $117.2 | $3.20 | 139,714.0 | -0.53% |
| 2026-04-30 | $123.9 | $119.8 | $4.11 | 99,949.0 | +0.49% |
| 2026-04-29 | $122.2 | $119.0 | $3.15 | 59,946.0 | -1.09% |
| 2026-04-28 | $121.2 | $119.6 | $1.60 | 39,102.0 | +0.63% |
| 2026-04-27 | $120.7 | $117.8 | $2.91 | 50,665.0 | +2.56% |
| 2026-04-24 | $118.1 | $116.4 | $1.72 | 43,165.0 | -0.13% |
| 2026-04-23 | $119.0 | $117.0 | $1.99 | 36,658.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $135.2 | $117.2 | $18.02 | 1,908,323.0 | +8.67% |
| 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% |
0.19%
0.40%
자본화:
|
볼륨(24시간):