Stockscreener 앱 받기
6.45
5.56%
0.34
Youdao Inc Adr 주식 (DAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $7.16 | $6.10 | $1.06 | 512,497.0 | +5.56% |
| 2024-11-26 | $6.35 | $5.23 | $1.12 | 369,533.0 | +15.28% |
| 2024-11-25 | $5.35 | $4.99 | $0.36 | 79,384.0 | +2.32% |
| 2024-11-22 | $5.25 | $4.90 | $0.35 | 75,690.0 | -0.58% |
| 2024-11-21 | $5.31 | $5.05 | $0.26 | 74,720.0 | -0.95% |
| 2024-11-20 | $5.39 | $5.11 | $0.28 | 90,566.0 | +3.14% |
| 2024-11-19 | $5.19 | $4.95 | $0.24 | 51,057.0 | +1.19% |
| 2024-11-18 | $5.18 | $4.77 | $0.41 | 115,709.0 | +3.49% |
| 2024-11-15 | $5.02 | $4.76 | $0.26 | 48,158.0 | -1.62% |
| 2024-11-14 | $5.11 | $4.54 | $0.57 | 80,099.0 | +2.48% |
| 2024-11-13 | $5.30 | $4.75 | $0.549 | 79,418.0 | -6.58% |
| 2024-11-12 | $5.36 | $5.07 | $0.2929 | 64,193.0 | -3.72% |
| 2024-11-11 | $5.45 | $5.22 | $0.23 | 80,150.0 | +0.75% |
| 2024-11-08 | $5.39 | $5.24 | $0.15 | 70,988.0 | -1.66% |
| 2024-11-07 | $5.49 | $5.07 | $0.4192 | 76,178.0 | +6.90% |
| 2024-11-06 | $5.31 | $5.05 | $0.2616 | 71,056.0 | -3.80% |
| 2024-11-05 | $5.27 | $5.00 | $0.27 | 94,552.0 | +6.68% |
| 2024-11-04 | $5.30 | $4.92 | $0.38 | 82,072.0 | -5.54% |
| 2024-11-01 | $5.29 | $5.02 | $0.27 | 62,361.0 | +2.15% |
| 2024-10-31 | $5.18 | $4.66 | $0.52 | 147,819.0 | +1.99% |
| 2024-10-30 | $5.21 | $5.00 | $0.21 | 95,286.0 | -3.65% |
| 2024-10-29 | $5.30 | $4.83 | $0.47 | 133,062.0 | +7.42% |
Youdao Inc Adr 주식 (DAO) 연도별 가격 이력
이 심층 분석에서는 Youdao Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Youdao Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Youdao Inc Adr 주식 (DAO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.16 | $4.54 | $2.62 | 2,690,878.0 | +25.98% |
| 2024-10 | $5.97 | $4.12 | $1.85 | 4,310,268.0 | +23.37% |
| 2024-09 | $4.50 | $3.00 | $1.50 | 1,831,399.0 | +25.76% |
| 2024-08 | $3.82 | $3.00 | $0.82 | 1,602,052.0 | +6.45% |
| 2024-07 | $3.92 | $2.86 | $1.06 | 1,590,058.0 | -20.92% |
| 2024-06 | $3.92 | $3.51 | $0.41 | 1,253,173.0 | +5.09% |
| 2024-05 | $4.05 | $3.45 | $0.60 | 2,240,975.0 | +6.57% |
| 2024-04 | $4.21 | $3.47 | $0.7412 | 1,738,013.0 | -12.94% |
| 2024-03 | $4.62 | $3.80 | $0.8198 | 2,529,119.0 | -7.80% |
| 2024-02 | $4.75 | $3.30 | $1.45 | 5,017,243.0 | +27.86% |
| 2024-01 | $3.94 | $2.94 | $1.00 | 2,352,232.0 | -13.45% |
Youdao Inc Adr 주식 (DAO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.30 | $3.80 | $0.50 | 2,748,750.0 | -5.29% |
| 2023-11 | $4.46 | $3.91 | $0.5462 | 2,253,270.0 | -0.24% |
| 2023-10 | $4.50 | $3.73 | $0.77 | 2,628,137.0 | +3.73% |
| 2023-09 | $4.44 | $3.38 | $1.06 | 5,239,799.0 | +3.08% |
| 2023-08 | $5.05 | $3.47 | $1.58 | 4,915,506.0 | -21.05% |
| 2023-07 | $5.50 | $4.30 | $1.20 | 4,828,237.0 | +2.49% |
| 2023-06 | $5.64 | $4.44 | $1.20 | 3,743,523.0 | +8.31% |
| 2023-05 | $6.71 | $3.89 | $2.82 | 3,246,123.0 | -28.11% |
| 2023-04 | $9.55 | $5.40 | $4.15 | 6,172,464.0 | -27.18% |
| 2023-03 | $10.00 | $7.69 | $2.31 | 6,005,742.0 | +4.29% |
| 2023-02 | $8.74 | $6.55 | $2.19 | 5,959,788.0 | +14.79% |
| 2023-01 | $8.47 | $5.53 | $2.94 | 3,111,546.0 | +31.97% |
Youdao Inc Adr 주식 (DAO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.90 | $4.60 | $2.30 | 6,047,521.0 | +12.55% |
| 2022-11 | $4.86 | $3.03 | $1.83 | 5,899,846.0 | +41.00% |
| 2022-10 | $4.83 | $3.36 | $1.48 | 2,403,766.0 | -13.74% |
| 2022-09 | $5.88 | $3.93 | $1.95 | 1,901,193.0 | -26.68% |
| 2022-08 | $6.55 | $4.05 | $2.50 | 3,646,473.0 | +26.12% |
| 2022-07 | $5.28 | $4.05 | $1.23 | 3,386,569.0 | -13.62% |
| 2022-06 | $7.25 | $4.53 | $2.72 | 10,652,098.0 | -4.65% |
| 2022-05 | $7.88 | $4.31 | $3.57 | 3,450,227.0 | -28.33% |
| 2022-04 | $8.80 | $5.80 | $3.00 | 2,677,730.0 | +1.41% |
| 2022-03 | $12.06 | $5.46 | $6.60 | 7,188,769.0 | -40.13% |
| 2022-02 | $14.81 | $11.06 | $3.75 | 2,872,779.0 | -15.16% |
| 2022-01 | $14.88 | $10.79 | $4.09 | 4,373,465.0 | +12.02% |
0.91%
0.89%
자본화:
|
볼륨(24시간):