Stockscreener 앱 받기
15.91
0.06%
-0.010
시간 외 거래:
15.87
-0.04
-0.25%
Digitalbridge Group Inc 주식 (DBRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $15.92 | $15.91 | $0.010 | 2,563,442.0 | -0.06% |
| 2026-08-14 | $15.95 | $15.91 | $0.035 | 1,540,252.0 | +0.06% |
| 2026-08-13 | $15.95 | $15.90 | $0.05 | 1,458,369.0 | -0.13% |
| 2026-08-12 | $15.94 | $15.92 | $0.02 | 4,941,925.0 | -0.06% |
| 2026-08-11 | $15.94 | $15.91 | $0.03 | 2,738,773.0 | +0.06% |
| 2026-08-10 | $15.95 | $15.91 | $0.04 | 2,903,218.0 | -0.06% |
| 2026-08-07 | $15.95 | $15.93 | $0.02 | 3,187,631.0 | +0.00% |
| 2026-08-06 | $15.95 | $15.91 | $0.04 | 5,640,794.0 | +0.13% |
| 2026-08-05 | $15.95 | $15.86 | $0.09 | 5,000,734.0 | +0.32% |
| 2026-08-04 | $15.90 | $15.81 | $0.09 | 4,598,257.0 | +0.25% |
| 2026-08-03 | $15.86 | $15.82 | $0.04 | 3,334,738.0 | -0.19% |
| 2026-07-31 | $15.86 | $15.83 | $0.03 | 5,344,179.0 | +0.06% |
| 2026-07-30 | $15.85 | $15.80 | $0.045 | 1,619,786.0 | +0.19% |
| 2026-07-29 | $15.85 | $15.80 | $0.05 | 3,379,261.0 | -0.19% |
| 2026-07-28 | $15.86 | $15.82 | $0.04 | 3,514,384.0 | -0.13% |
| 2026-07-27 | $15.91 | $15.87 | $0.05 | 1,810,529.0 | -0.19% |
| 2026-07-24 | $15.92 | $15.83 | $0.09 | 7,242,534.0 | +0.38% |
| 2026-07-23 | $15.86 | $15.80 | $0.06 | 1,950,195.0 | +0.19% |
| 2026-07-22 | $15.85 | $15.80 | $0.045 | 1,479,170.0 | -0.19% |
| 2026-07-21 | $15.86 | $15.81 | $0.05 | 3,027,658.0 | +0.19% |
| 2026-07-20 | $15.82 | $15.78 | $0.04 | 1,180,779.0 | +0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $15.95 | $15.81 | $0.14 | 39,840,772.0 | +0.32% |
| 2026-07 | $15.99 | $15.68 | $0.31 | 65,370,326.0 | +0.51% |
| 2026-06 | $15.82 | $15.58 | $0.24 | 57,007,533.0 | +0.90% |
| 2026-05 | $15.72 | $15.53 | $0.19 | 54,332,106.0 | +0.51% |
| 2026-04 | $15.65 | $15.41 | $0.24 | 71,275,482.0 | +0.91% |
| 2026-03 | $15.47 | $15.32 | $0.15 | 63,295,611.0 | -0.19% |
| 2026-02 | $15.47 | $15.32 | $0.15 | 72,291,634.0 | +0.39% |
| 2026-01 | $15.49 | $15.26 | $0.235 | 118,060,733.0 | +0.33% |
Digitalbridge Group Inc 주식 (DBRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.55 | $9.44 | $6.11 | 233,813,552.0 | +57.36% |
| 2025-11 | $12.63 | $8.94 | $3.69 | 61,255,311.0 | -17.92% |
| 2025-10 | $14.00 | $10.95 | $3.05 | 93,561,184.0 | +1.11% |
| 2025-09 | $12.84 | $11.05 | $1.79 | 47,887,704.0 | +2.54% |
| 2025-08 | $11.61 | $10.07 | $1.54 | 41,813,759.0 | +6.24% |
| 2025-07 | $11.30 | $10.07 | $1.23 | 39,555,334.0 | +3.77% |
| 2025-06 | $11.29 | $9.71 | $1.58 | 56,744,420.0 | -6.42% |
| 2025-05 | $12.16 | $8.22 | $3.94 | 74,303,128.0 | +31.67% |
| 2025-04 | $9.27 | $6.41 | $2.86 | 62,936,913.0 | -4.76% |
| 2025-03 | $11.71 | $8.63 | $3.08 | 51,612,819.0 | -22.43% |
| 2025-02 | $12.63 | $10.04 | $2.60 | 46,545,588.0 | +3.65% |
| 2025-01 | $11.92 | $10.24 | $1.68 | 44,921,024.0 | -2.75% |
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% |
1.86%
0.03%
자본화:
|
볼륨(24시간):