Stockscreener 앱 받기
146.27
3.16%
4.35
시간 외 거래:
146.28
0.010
+0.01%
Danaos Corp 주식 (DAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $146.8 | $142.5 | $4.28 | 105,290.0 | +3.07% |
| 2026-08-14 | $142.4 | $140.1 | $2.35 | 94,966.0 | +1.10% |
| 2026-08-13 | $143.1 | $139.4 | $3.72 | 197,751.0 | +0.40% |
| 2026-08-12 | $139.8 | $134.0 | $5.81 | 97,922.0 | +3.55% |
| 2026-08-11 | $140.3 | $134.1 | $6.16 | 168,177.0 | -2.39% |
| 2026-08-10 | $141.2 | $137.8 | $3.38 | 63,759.0 | -1.71% |
| 2026-08-07 | $144.0 | $138.4 | $5.63 | 98,798.0 | -1.70% |
| 2026-08-06 | $145.3 | $140.4 | $4.88 | 171,397.0 | +3.27% |
| 2026-08-05 | $141.0 | $137.2 | $3.77 | 130,846.0 | -0.07% |
| 2026-08-04 | $142.0 | $135.5 | $6.50 | 200,368.0 | -2.36% |
| 2026-08-03 | $143.5 | $140.5 | $2.98 | 107,707.0 | +0.06% |
| 2026-07-31 | $143.5 | $140.4 | $3.03 | 70,963.0 | -0.05% |
| 2026-07-30 | $143.2 | $138.0 | $5.11 | 122,321.0 | +2.50% |
| 2026-07-29 | $141.2 | $138.0 | $3.24 | 105,359.0 | -1.29% |
| 2026-07-28 | $140.7 | $138.2 | $2.50 | 106,120.0 | +0.07% |
| 2026-07-27 | $142.0 | $137.8 | $4.20 | 170,510.0 | +0.06% |
| 2026-07-24 | $140.7 | $137.4 | $3.22 | 138,690.0 | +2.02% |
| 2026-07-23 | $138.2 | $131.7 | $6.45 | 171,535.0 | +3.97% |
| 2026-07-22 | $133.1 | $131.6 | $1.47 | 90,418.0 | +0.56% |
| 2026-07-21 | $131.7 | $127.0 | $4.71 | 82,151.0 | +2.89% |
| 2026-07-20 | $130.6 | $126.2 | $4.41 | 98,319.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $146.8 | $134.0 | $12.80 | 1,436,981.0 | +3.01% |
| 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% |
4.19%
자본화:
|
볼륨(24시간):