81.75
price down icon0.24%   -0.20
pre-market  시장 영업 전:  81.75  
loading

Danaos Corporation 주식 (DAC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $82.58 $81.34 $1.24 66,713.0 -0.24%
2024-11-01 $83.76 $81.77 $1.99 83,078.0 -0.07%
2024-10-31 $82.14 $80.12 $2.02 75,285.0 +2.46%
2024-10-30 $82.08 $79.64 $2.44 101,860.0 -1.32%
2024-10-29 $81.98 $80.78 $1.20 57,912.0 -0.99%
2024-10-28 $83.61 $81.85 $1.76 73,772.0 -1.11%
2024-10-25 $84.03 $82.43 $1.59 71,794.0 +0.93%
2024-10-24 $82.42 $81.26 $1.16 84,380.0 +0.28%
2024-10-23 $85.73 $81.55 $4.18 92,810.0 -4.02%
2024-10-22 $85.79 $85.05 $0.74 85,199.0 -0.02%
2024-10-21 $85.65 $83.79 $1.86 129,937.0 +1.04%
2024-10-18 $84.68 $83.20 $1.48 91,233.0 +1.56%
2024-10-17 $83.38 $82.46 $0.915 54,686.0 -0.55%
2024-10-16 $83.90 $82.46 $1.44 125,539.0 +1.35%
2024-10-15 $84.80 $82.40 $2.40 178,761.0 -3.25%
2024-10-14 $86.59 $85.02 $1.57 76,990.0 -1.98%
2024-10-11 $87.62 $86.60 $1.02 71,622.0 -0.11%
2024-10-10 $88.06 $85.68 $2.38 102,398.0 +1.77%
2024-10-09 $86.60 $85.00 $1.60 318,512.0 -0.44%
2024-10-08 $87.53 $85.85 $1.68 104,018.0 -1.13%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $83.76 $81.34 $2.42 216,504.0 -0.32%
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

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

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%
marine_shipping NMM
$53.82
price up icon 0.73%
$13.87
price up icon 1.02%
$12.53
price down icon 0.87%
$10.83
price up icon 0.65%
$19.05
price up icon 0.05%
자본화:     |  볼륨(24시간):