Stockscreener 앱 받기
46.93
0.84%
0.39
시간 외 거래:
46.99
0.06
+0.13%
Diebold Nixdorf Inc 주식 (DBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $47.01 | $45.85 | $1.16 | 99,389.0 | +0.84% |
| 2024-11-01 | $46.92 | $46.27 | $0.65 | 136,453.0 | +0.56% |
| 2024-10-31 | $47.65 | $46.28 | $1.37 | 176,843.0 | -2.67% |
| 2024-10-30 | $47.73 | $47.03 | $0.70 | 136,860.0 | +0.55% |
| 2024-10-29 | $47.35 | $46.36 | $0.99 | 197,650.0 | +0.62% |
| 2024-10-28 | $47.65 | $46.83 | $0.82 | 128,048.0 | +0.53% |
| 2024-10-25 | $47.69 | $46.58 | $1.11 | 97,617.0 | +1.70% |
| 2024-10-24 | $45.99 | $45.13 | $0.86 | 146,888.0 | +1.06% |
| 2024-10-23 | $46.01 | $44.71 | $1.30 | 132,970.0 | +0.42% |
| 2024-10-22 | $45.35 | $44.15 | $1.20 | 90,974.0 | +1.23% |
| 2024-10-21 | $45.79 | $44.64 | $1.15 | 67,836.0 | -2.27% |
| 2024-10-18 | $46.25 | $45.57 | $0.68 | 79,298.0 | -0.46% |
| 2024-10-17 | $46.56 | $45.65 | $0.91 | 181,448.0 | +0.00% |
| 2024-10-16 | $46.40 | $45.48 | $0.92 | 143,104.0 | +0.33% |
| 2024-10-15 | $47.04 | $45.84 | $1.20 | 96,957.0 | -2.03% |
| 2024-10-14 | $46.92 | $45.70 | $1.22 | 92,854.0 | +1.92% |
| 2024-10-11 | $46.54 | $44.76 | $1.78 | 127,255.0 | +2.43% |
| 2024-10-10 | $45.66 | $43.80 | $1.86 | 83,954.0 | -0.11% |
| 2024-10-09 | $45.59 | $43.69 | $1.90 | 133,248.0 | +1.84% |
| 2024-10-08 | $44.65 | $43.56 | $1.09 | 128,493.0 | +0.23% |
Diebold Nixdorf Inc 주식 (DBD) 연도별 가격 이력
이 심층 분석에서는 Diebold Nixdorf Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diebold Nixdorf Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diebold Nixdorf Inc 주식 (DBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.01 | $45.85 | $1.16 | 335,231.0 | +1.40% |
| 2024-10 | $47.73 | $41.54 | $6.19 | 2,973,008.0 | +3.63% |
| 2024-09 | $44.85 | $39.54 | $5.31 | 2,529,597.0 | -0.36% |
| 2024-08 | $44.91 | $34.38 | $10.53 | 3,565,303.0 | +2.92% |
| 2024-07 | $45.12 | $38.19 | $6.93 | 4,059,198.0 | +13.18% |
| 2024-06 | $44.11 | $34.69 | $9.42 | 7,639,389.0 | -12.05% |
| 2024-05 | $45.15 | $30.37 | $14.78 | 5,144,873.0 | +38.19% |
| 2024-04 | $35.02 | $31.19 | $3.82 | 2,265,883.0 | -8.07% |
| 2024-03 | $35.94 | $31.91 | $4.03 | 3,470,406.0 | +4.49% |
| 2024-02 | $35.18 | $30.02 | $5.16 | 3,255,113.0 | +8.42% |
| 2024-01 | $31.77 | $27.51 | $4.26 | 1,947,481.0 | +5.01% |
Diebold Nixdorf Inc 주식 (DBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.32 | $24.75 | $4.57 | 7,159,154.0 | +12.73% |
| 2023-11 | $26.39 | $17.97 | $8.43 | 1,945,009.0 | +35.30% |
| 2023-10 | $19.62 | $17.38 | $2.25 | 992,942.0 | +0.21% |
| 2023-09 | $19.42 | $16.50 | $2.92 | 1,897,424.0 | +6.34% |
| 2023-08 | $25.38 | $17.62 | $7.76 | 2,493,556.0 | +7,024% |
| 2023-05 | $0.87 | $0.2401 | $0.6299 | 65,800,838.0 | -69.02% |
| 2023-04 | $1.33 | $0.72 | $0.61 | 42,582,600.0 | -32.76% |
| 2023-03 | $3.85 | $0.7004 | $3.15 | 132,432,004.0 | -62.73% |
| 2023-02 | $3.31 | $2.01 | $1.30 | 37,565,487.0 | +34.73% |
| 2023-01 | $2.57 | $1.43 | $1.14 | 23,030,546.0 | +68.31% |
Diebold Nixdorf Inc 주식 (DBD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.20 | $1.26 | $0.94 | 56,524,284.0 | -33.95% |
| 2022-11 | $2.92 | $1.91 | $1.01 | 30,211,431.0 | -13.65% |
| 2022-10 | $3.10 | $1.92 | $1.19 | 31,415,452.0 | +2.05% |
| 2022-09 | $3.72 | $2.43 | $1.29 | 20,849,911.0 | -29.89% |
| 2022-08 | $5.27 | $3.15 | $2.11 | 38,249,866.0 | +7.74% |
| 2022-07 | $3.60 | $2.12 | $1.48 | 35,971,433.0 | +42.29% |
| 2022-06 | $3.19 | $2.16 | $1.03 | 37,685,630.0 | -27.01% |
| 2022-05 | $4.33 | $2.20 | $2.13 | 57,438,999.0 | -24.15% |
| 2022-04 | $6.87 | $3.99 | $2.88 | 26,359,418.0 | -39.08% |
| 2022-03 | $8.76 | $6.67 | $2.09 | 18,812,668.0 | -22.64% |
| 2022-02 | $10.10 | $7.54 | $2.56 | 22,232,109.0 | -6.85% |
| 2022-01 | $11.00 | $8.50 | $2.50 | 12,889,298.0 | +3.20% |
0.84%
0.70%
자본화:
|
볼륨(24시간):