Stockscreener 앱 받기
11.05
0.99%
-0.11
Digitalbridge Group Inc 주식 (DBRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.64 | $11.02 | $0.625 | 4,380,465.0 | -0.99% |
| 2024-12-19 | $11.51 | $10.99 | $0.52 | 2,458,001.0 | -1.59% |
| 2024-12-18 | $12.04 | $11.23 | $0.815 | 2,091,702.0 | -5.34% |
| 2024-12-17 | $12.13 | $11.85 | $0.285 | 1,992,495.0 | -0.58% |
| 2024-12-16 | $12.30 | $11.93 | $0.375 | 2,092,190.0 | -1.63% |
| 2024-12-13 | $12.43 | $12.15 | $0.2725 | 1,078,198.0 | -0.97% |
| 2024-12-12 | $12.68 | $12.27 | $0.4099 | 1,309,041.0 | -2.21% |
| 2024-12-11 | $12.68 | $12.23 | $0.45 | 1,646,720.0 | +1.20% |
| 2024-12-10 | $12.64 | $12.34 | $0.30 | 1,516,120.0 | -1.03% |
| 2024-12-09 | $13.17 | $12.62 | $0.55 | 1,277,731.0 | -1.64% |
| 2024-12-06 | $13.21 | $12.79 | $0.425 | 1,235,866.0 | -0.85% |
| 2024-12-05 | $13.15 | $12.83 | $0.32 | 1,852,144.0 | -0.69% |
| 2024-12-04 | $13.30 | $12.99 | $0.3094 | 2,301,626.0 | -0.69% |
| 2024-12-03 | $13.40 | $13.00 | $0.40 | 1,466,757.0 | -1.13% |
| 2024-12-02 | $13.51 | $13.06 | $0.445 | 2,017,577.0 | +1.37% |
| 2024-11-29 | $13.41 | $13.10 | $0.315 | 1,102,287.0 | +0.31% |
| 2024-11-27 | $13.31 | $12.75 | $0.56 | 2,359,663.0 | +2.43% |
| 2024-11-26 | $12.98 | $12.55 | $0.43 | 1,767,586.0 | -0.78% |
| 2024-11-25 | $12.96 | $12.36 | $0.605 | 3,866,465.0 | +4.22% |
| 2024-11-22 | $12.55 | $11.91 | $0.64 | 2,662,422.0 | +3.01% |
Digitalbridge Group Inc 주식 (DBRG) 연도별 가격 이력
이 심층 분석에서는 Digitalbridge Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digitalbridge Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digitalbridge Group Inc 주식 (DBRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.51 | $10.99 | $2.52 | 33,097,098.0 | -15.65% |
| 2024-11 | $13.75 | $11.61 | $2.14 | 67,243,189.0 | -16.51% |
| 2024-10 | $17.33 | $13.69 | $3.64 | 56,333,694.0 | +11.04% |
| 2024-09 | $14.91 | $11.07 | $3.84 | 64,726,861.0 | +13.13% |
| 2024-08 | $14.25 | $11.96 | $2.29 | 39,646,519.0 | -11.61% |
| 2024-07 | $14.82 | $12.98 | $1.84 | 30,161,072.0 | +3.14% |
| 2024-06 | $13.79 | $12.12 | $1.67 | 36,308,201.0 | +0.44% |
| 2024-05 | $15.50 | $12.83 | $2.67 | 64,482,356.0 | -17.03% |
| 2024-04 | $19.49 | $16.40 | $3.09 | 42,999,501.0 | -14.69% |
| 2024-03 | $19.48 | $17.95 | $1.53 | 43,267,313.0 | +4.90% |
| 2024-02 | $20.99 | $17.55 | $3.44 | 44,354,267.0 | -6.47% |
| 2024-01 | $20.57 | $16.90 | $3.67 | 42,081,260.0 | +11.97% |
Digitalbridge Group Inc 주식 (DBRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.41 | $16.12 | $2.29 | 36,033,138.0 | +1.62% |
| 2023-11 | $17.66 | $14.08 | $3.58 | 33,449,552.0 | +8.90% |
| 2023-10 | $17.41 | $15.02 | $2.39 | 33,520,252.0 | -9.84% |
| 2023-09 | $18.43 | $16.10 | $2.33 | 32,051,324.0 | +0.92% |
| 2023-08 | $17.80 | $15.08 | $2.72 | 37,241,898.0 | +8.74% |
| 2023-07 | $17.38 | $14.10 | $3.28 | 30,488,974.0 | +8.91% |
| 2023-06 | $14.77 | $12.33 | $2.44 | 44,935,010.0 | +18.06% |
| 2023-05 | $13.18 | $10.20 | $2.98 | 35,043,939.0 | +0.24% |
| 2023-04 | $12.67 | $11.03 | $1.64 | 35,788,818.0 | +3.67% |
| 2023-03 | $12.91 | $9.99 | $2.92 | 40,215,520.0 | -2.28% |
| 2023-02 | $16.45 | $11.88 | $4.56 | 29,078,308.0 | -17.09% |
| 2023-01 | $15.10 | $10.48 | $4.62 | 30,678,638.0 | +35.28% |
Digitalbridge Group Inc 주식 (DBRG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.76 | $10.39 | $4.37 | 36,841,072.0 | -24.19% |
| 2022-11 | $15.42 | $11.76 | $3.66 | 41,818,750.0 | +12.73% |
| 2022-10 | $13.77 | $11.22 | $2.55 | 37,368,487.0 | +2.32% |
| 2022-09 | $19.13 | $12.42 | $6.71 | 47,439,974.0 | -29.72% |
| 2022-08 | $23.44 | $17.66 | $5.79 | 32,497,908.3 | -18.80% |
| 2022-07 | $22.36 | $19.44 | $2.92 | 19,995,136.3 | +12.30% |
| 2022-06 | $24.32 | $17.94 | $6.38 | 65,145,353.0 | -18.94% |
| 2022-05 | $28.42 | $21.10 | $7.32 | 25,984,136.5 | -13.51% |
| 2022-04 | $30.66 | $27.08 | $3.58 | 17,406,251.5 | -3.33% |
| 2022-03 | $30.16 | $25.72 | $4.44 | 21,598,207.5 | -0.69% |
| 2022-02 | $32.12 | $25.92 | $6.20 | 21,964,093.5 | -0.68% |
| 2022-01 | $34.20 | $26.88 | $7.32 | 23,888,945.0 | -12.36% |
1.80%
자본화:
|
볼륨(24시간):