Stockscreener 앱 받기
1.35
1.46%
-0.02
시간 외 거래:
1.39
0.04
+2.96%
Dada Nexus Ltd Adr 주식 (DADA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.37 | $1.32 | $0.045 | 644,421.0 | -1.46% |
| 2024-11-21 | $1.42 | $1.36 | $0.055 | 829,939.0 | -2.14% |
| 2024-11-20 | $1.44 | $1.36 | $0.08 | 651,155.0 | +0.72% |
| 2024-11-19 | $1.49 | $1.37 | $0.12 | 1,148,340.0 | -3.47% |
| 2024-11-18 | $1.46 | $1.35 | $0.11 | 1,597,266.0 | +4.35% |
| 2024-11-15 | $1.44 | $1.36 | $0.08 | 1,018,474.0 | +0.73% |
| 2024-11-14 | $1.51 | $1.36 | $0.155 | 2,543,611.0 | -12.74% |
| 2024-11-13 | $1.61 | $1.50 | $0.105 | 1,638,327.0 | +0.96% |
| 2024-11-12 | $1.67 | $1.53 | $0.135 | 1,755,860.0 | -8.53% |
| 2024-11-11 | $1.72 | $1.67 | $0.05 | 690,757.0 | +0.00% |
| 2024-11-08 | $1.76 | $1.67 | $0.09 | 1,556,516.0 | -6.08% |
| 2024-11-07 | $1.84 | $1.75 | $0.095 | 1,533,342.0 | +7.74% |
| 2024-11-06 | $1.72 | $1.65 | $0.07 | 1,154,587.0 | -5.08% |
| 2024-11-05 | $1.80 | $1.66 | $0.1405 | 1,183,299.0 | +7.93% |
| 2024-11-04 | $1.74 | $1.63 | $0.11 | 867,766.0 | -1.80% |
| 2024-11-01 | $1.74 | $1.65 | $0.09 | 639,397.0 | +0.00% |
| 2024-10-31 | $1.75 | $1.66 | $0.09 | 684,960.0 | -4.57% |
| 2024-10-30 | $1.81 | $1.69 | $0.1155 | 887,304.0 | -0.57% |
| 2024-10-29 | $1.84 | $1.75 | $0.09 | 753,442.0 | -3.83% |
| 2024-10-28 | $1.87 | $1.71 | $0.165 | 1,256,023.0 | +8.93% |
Dada Nexus Ltd Adr 주식 (DADA) 연도별 가격 이력
이 심층 분석에서는 Dada Nexus Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DADA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dada Nexus Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dada Nexus Ltd Adr 주식 (DADA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.84 | $1.32 | $0.515 | 20,097,478.0 | -19.16% |
| 2024-10 | $2.52 | $1.47 | $1.05 | 57,899,407.0 | -12.11% |
| 2024-09 | $2.09 | $1.04 | $1.05 | 40,321,893.0 | +74.31% |
| 2024-08 | $1.44 | $1.07 | $0.3688 | 27,015,742.0 | -17.42% |
| 2024-07 | $1.59 | $1.29 | $0.305 | 27,311,895.0 | +4.76% |
| 2024-06 | $1.74 | $1.25 | $0.485 | 25,654,069.0 | -24.10% |
| 2024-05 | $2.23 | $1.62 | $0.61 | 43,945,257.0 | -18.23% |
| 2024-04 | $2.27 | $1.81 | $0.465 | 36,374,776.0 | -0.98% |
| 2024-03 | $2.83 | $1.96 | $0.87 | 45,258,920.0 | -2.38% |
| 2024-02 | $2.35 | $1.67 | $0.68 | 35,163,191.0 | +11.11% |
| 2024-01 | $3.43 | $1.35 | $2.08 | 137,613,939.0 | -43.07% |
Dada Nexus Ltd Adr 주식 (DADA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.67 | $2.88 | $0.7898 | 32,263,976.0 | +7.79% |
| 2023-11 | $4.55 | $3.08 | $1.47 | 23,863,324.0 | -19.79% |
| 2023-10 | $4.98 | $3.38 | $1.60 | 20,870,400.0 | -13.71% |
| 2023-09 | $5.82 | $4.14 | $1.68 | 17,665,304.0 | -17.59% |
| 2023-08 | $6.71 | $4.75 | $1.96 | 30,233,627.0 | -19.28% |
| 2023-07 | $6.83 | $5.06 | $1.77 | 27,327,220.0 | +25.99% |
| 2023-06 | $6.94 | $4.64 | $2.30 | 32,256,190.0 | +13.95% |
| 2023-05 | $7.03 | $4.53 | $2.50 | 37,918,949.0 | -23.10% |
| 2023-04 | $8.62 | $5.62 | $3.00 | 28,473,748.0 | -28.45% |
| 2023-03 | $11.14 | $6.47 | $4.67 | 49,961,481.0 | -5.47% |
| 2023-02 | $14.67 | $8.71 | $5.96 | 27,105,696.0 | -31.13% |
| 2023-01 | $15.59 | $7.18 | $8.41 | 64,323,062.0 | +86.66% |
Dada Nexus Ltd Adr 주식 (DADA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.29 | $5.86 | $2.43 | 36,097,189.0 | +11.88% |
| 2022-11 | $6.68 | $2.98 | $3.70 | 25,063,456.0 | +101.62% |
| 2022-10 | $5.74 | $3.00 | $2.74 | 17,119,812.0 | -34.67% |
| 2022-09 | $6.34 | $4.43 | $1.92 | 16,218,403.0 | -26.89% |
| 2022-08 | $7.88 | $5.83 | $2.05 | 17,180,811.0 | +0.62% |
| 2022-07 | $9.45 | $6.35 | $3.10 | 11,706,744.0 | -20.72% |
| 2022-06 | $9.16 | $6.70 | $2.46 | 28,013,732.0 | +7.42% |
| 2022-05 | $8.45 | $5.31 | $3.14 | 39,823,678.0 | -1.05% |
| 2022-04 | $10.76 | $6.63 | $4.13 | 26,967,138.0 | -16.43% |
| 2022-03 | $10.79 | $5.00 | $5.79 | 57,475,529.0 | +9.87% |
| 2022-02 | $11.48 | $8.12 | $3.36 | 15,762,926.0 | -23.90% |
| 2022-01 | $13.48 | $8.68 | $4.80 | 23,820,858.0 | -17.02% |
0.07%
2.98%
자본화:
|
볼륨(24시간):