Stockscreener 앱 받기
5.12
0.79%
0.04
시간 외 거래:
5.12
Designer Brands Inc 주식 (DBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $5.17 | $5.03 | $0.1427 | 1,402,138.0 | +0.79% |
| 2024-11-01 | $5.34 | $5.04 | $0.305 | 1,422,694.0 | -2.50% |
| 2024-10-31 | $5.30 | $5.08 | $0.22 | 1,388,484.0 | -2.07% |
| 2024-10-30 | $5.52 | $5.29 | $0.23 | 1,041,519.0 | -0.75% |
| 2024-10-29 | $5.47 | $5.28 | $0.195 | 2,638,434.0 | -3.07% |
| 2024-10-28 | $5.70 | $5.47 | $0.23 | 1,220,682.0 | -0.72% |
| 2024-10-25 | $5.79 | $5.52 | $0.27 | 932,730.0 | -1.76% |
| 2024-10-24 | $5.99 | $5.65 | $0.34 | 1,058,342.0 | -3.41% |
| 2024-10-23 | $5.90 | $5.75 | $0.151 | 1,395,170.0 | -1.18% |
| 2024-10-22 | $5.95 | $5.69 | $0.26 | 1,506,591.0 | +0.85% |
| 2024-10-21 | $6.11 | $5.86 | $0.255 | 1,367,356.0 | -3.60% |
| 2024-10-18 | $6.38 | $6.09 | $0.295 | 777,389.0 | -2.40% |
| 2024-10-17 | $6.26 | $6.14 | $0.12 | 814,025.0 | +0.81% |
| 2024-10-16 | $6.27 | $6.00 | $0.2671 | 1,151,112.0 | +0.81% |
| 2024-10-15 | $6.17 | $5.68 | $0.49 | 1,852,109.0 | +6.76% |
| 2024-10-14 | $6.04 | $5.76 | $0.28 | 1,630,376.0 | -4.79% |
| 2024-10-11 | $6.13 | $5.87 | $0.265 | 1,490,041.0 | +2.36% |
| 2024-10-10 | $5.93 | $5.71 | $0.22 | 1,253,399.0 | +0.00% |
| 2024-10-09 | $6.13 | $5.91 | $0.225 | 1,507,420.0 | -2.95% |
| 2024-10-08 | $6.30 | $6.07 | $0.235 | 1,253,558.0 | -2.71% |
Designer Brands Inc 주식 (DBI) 연도별 가격 이력
이 심층 분석에서는 Designer Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Designer Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Designer Brands Inc 주식 (DBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.34 | $5.03 | $0.3177 | 4,226,970.0 | -1.73% |
| 2024-10 | $7.34 | $5.08 | $2.25 | 34,153,147.0 | -29.40% |
| 2024-09 | $7.46 | $4.36 | $3.10 | 88,355,787.0 | +11.14% |
| 2024-08 | $8.19 | $6.63 | $1.56 | 29,216,829.0 | -18.63% |
| 2024-07 | $8.45 | $6.29 | $2.15 | 40,526,306.0 | +19.47% |
| 2024-06 | $11.06 | $6.67 | $4.39 | 81,191,232.0 | -32.04% |
| 2024-05 | $10.11 | $9.01 | $1.10 | 27,912,233.0 | +8.18% |
| 2024-04 | $11.06 | $8.21 | $2.85 | 28,129,200.0 | -15.00% |
| 2024-03 | $11.56 | $8.30 | $3.26 | 34,095,567.0 | +3.50% |
| 2024-02 | $10.71 | $8.69 | $2.03 | 22,234,299.0 | +23.22% |
| 2024-01 | $9.24 | $8.02 | $1.23 | 26,064,363.0 | -3.16% |
Designer Brands Inc 주식 (DBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.84 | $8.22 | $4.62 | 56,174,353.0 | -23.97% |
| 2023-11 | $12.04 | $9.16 | $2.88 | 27,497,786.0 | +15.13% |
| 2023-10 | $13.16 | $10.03 | $3.13 | 31,384,485.0 | -20.14% |
| 2023-09 | $13.44 | $10.35 | $3.09 | 39,872,667.0 | +20.46% |
| 2023-08 | $10.71 | $9.54 | $1.17 | 30,625,153.0 | +5.63% |
| 2023-07 | $10.98 | $9.28 | $1.70 | 31,335,782.0 | -1.49% |
| 2023-06 | $10.27 | $6.14 | $4.13 | 59,363,402.0 | +61.08% |
| 2023-05 | $8.33 | $6.24 | $2.09 | 35,103,469.0 | -23.44% |
| 2023-04 | $9.21 | $8.05 | $1.15 | 25,190,595.0 | -6.29% |
| 2023-03 | $10.10 | $7.93 | $2.17 | 47,663,914.0 | -10.73% |
| 2023-02 | $11.24 | $9.64 | $1.60 | 25,695,080.0 | -5.04% |
| 2023-01 | $10.64 | $8.89 | $1.75 | 38,574,944.0 | +5.42% |
Designer Brands Inc 주식 (DBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.35 | $9.22 | $4.12 | 54,737,780.0 | -36.08% |
| 2022-11 | $16.39 | $13.88 | $2.51 | 26,024,340.0 | +0.46% |
| 2022-10 | $16.69 | $14.07 | $2.62 | 26,969,910.0 | -0.52% |
| 2022-09 | $18.16 | $14.44 | $3.72 | 24,968,671.0 | -10.26% |
| 2022-08 | $19.38 | $14.25 | $5.13 | 23,432,838.0 | +18.23% |
| 2022-07 | $15.11 | $12.45 | $2.66 | 23,798,341.0 | +10.49% |
| 2022-06 | $16.09 | $12.79 | $3.30 | 28,247,496.0 | -15.90% |
| 2022-05 | $16.04 | $12.38 | $3.65 | 28,719,918.0 | +12.37% |
| 2022-04 | $15.58 | $13.25 | $2.33 | 27,298,225.0 | +2.29% |
| 2022-03 | $14.87 | $11.24 | $3.62 | 32,320,317.0 | +3.52% |
| 2022-02 | $13.89 | $11.65 | $2.24 | 23,066,847.0 | -0.91% |
| 2022-01 | $15.12 | $11.80 | $3.32 | 24,386,700.0 | -7.32% |
0.18%
자본화:
|
볼륨(24시간):