Stockscreener 앱 받기
94.53
1.93%
-1.86
시간 외 거래:
94.53
Danaos Corporation 주식 (DAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $96.58 | $94.44 | $2.14 | 78,370.0 | -1.93% |
| 2025-11-18 | $97.26 | $94.09 | $3.17 | 153,036.0 | +1.20% |
| 2025-11-17 | $95.99 | $94.41 | $1.58 | 72,460.0 | +0.68% |
| 2025-11-14 | $95.00 | $93.24 | $1.76 | 49,333.0 | -0.42% |
| 2025-11-13 | $96.16 | $94.67 | $1.48 | 70,916.0 | -0.25% |
| 2025-11-12 | $95.34 | $93.87 | $1.47 | 71,115.0 | +0.89% |
| 2025-11-11 | $95.01 | $93.69 | $1.32 | 53,700.0 | -0.25% |
| 2025-11-10 | $95.00 | $92.36 | $2.64 | 86,673.0 | +2.91% |
| 2025-11-07 | $93.02 | $91.48 | $1.54 | 41,258.0 | -0.51% |
| 2025-11-06 | $93.19 | $91.34 | $1.85 | 58,733.0 | +0.63% |
| 2025-11-05 | $92.40 | $89.07 | $3.33 | 73,623.0 | +2.52% |
| 2025-11-04 | $90.85 | $89.32 | $1.53 | 103,589.0 | -1.50% |
| 2025-11-03 | $92.20 | $90.69 | $1.51 | 86,118.0 | -0.05% |
| 2025-10-31 | $91.43 | $89.50 | $1.93 | 69,239.0 | +1.17% |
| 2025-10-30 | $90.11 | $88.81 | $1.31 | 35,221.0 | -0.10% |
| 2025-10-29 | $90.39 | $89.25 | $1.14 | 63,173.0 | +1.05% |
| 2025-10-28 | $89.94 | $88.36 | $1.58 | 58,538.0 | +1.18% |
| 2025-10-27 | $88.81 | $87.62 | $1.19 | 58,275.0 | +0.57% |
| 2025-10-24 | $88.00 | $86.82 | $1.18 | 41,213.0 | +0.36% |
| 2025-10-23 | $88.00 | $86.75 | $1.25 | 61,200.0 | +0.77% |
| 2025-10-22 | $86.85 | $85.60 | $1.25 | 44,605.0 | +0.76% |
| 2025-10-21 | $86.82 | $85.31 | $1.51 | 44,532.0 | -0.26% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $97.26 | $89.07 | $8.19 | 1,077,294.0 | +3.87% |
| 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 Corporation 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% |
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% |
0.47%
0.02%
자본화:
|
볼륨(24시간):