Stockscreener 앱 받기
11.82
4.79%
0.54
시간 외 거래:
11.86
0.04
+0.34%
Digitalbridge Group Inc 주식 (DBRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $11.86 | $11.31 | $0.55 | 2,034,191.0 | +4.79% |
| 2025-01-17 | $11.41 | $11.03 | $0.385 | 1,497,667.0 | +0.53% |
| 2025-01-16 | $11.23 | $10.60 | $0.64 | 1,825,223.0 | +5.06% |
| 2025-01-15 | $11.03 | $10.64 | $0.39 | 2,048,088.0 | +0.47% |
| 2025-01-14 | $10.73 | $10.35 | $0.38 | 2,513,239.0 | +2.21% |
| 2025-01-13 | $10.68 | $10.25 | $0.43 | 5,051,934.0 | -1.98% |
| 2025-01-10 | $10.88 | $10.50 | $0.38 | 1,621,965.0 | -2.66% |
| 2025-01-08 | $10.94 | $10.61 | $0.3299 | 1,602,335.0 | -0.64% |
| 2025-01-07 | $11.47 | $10.87 | $0.5999 | 1,943,102.0 | -3.26% |
| 2025-01-06 | $11.68 | $11.32 | $0.36 | 1,555,279.0 | +0.09% |
| 2025-01-03 | $11.50 | $11.03 | $0.475 | 2,163,402.0 | +2.16% |
| 2025-01-02 | $11.50 | $11.08 | $0.42 | 1,339,332.0 | -1.68% |
| 2024-12-31 | $11.55 | $11.18 | $0.375 | 1,875,565.0 | +0.80% |
| 2024-12-30 | $11.27 | $10.55 | $0.72 | 2,388,414.0 | +4.38% |
| 2024-12-27 | $10.88 | $10.59 | $0.29 | 2,019,880.0 | -1.20% |
| 2024-12-26 | $10.93 | $10.61 | $0.3143 | 1,371,335.0 | -0.55% |
| 2024-12-24 | $10.93 | $10.60 | $0.335 | 1,368,941.0 | +1.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $11.86 | $10.25 | $1.61 | 27,229,948.0 | +4.79% |
Digitalbridge Group Inc 주식 (DBRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.51 | $10.55 | $2.96 | 38,190,153.0 | -14.58% |
| 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% |
3.76%
1.33%
자본화:
|
볼륨(24시간):