Stockscreener 앱 받기
7.35
7.78%
-0.62
시간 외 거래:
7.35
Digitalbridge Group Inc 주식 (DBRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $7.84 | $7.09 | $0.75 | 2,893,473.0 | -7.78% |
| 2025-04-09 | $8.14 | $6.41 | $1.73 | 6,405,785.0 | +17.21% |
| 2025-04-08 | $7.67 | $6.59 | $1.08 | 4,483,074.0 | -5.03% |
| 2025-04-07 | $7.43 | $6.44 | $0.99 | 4,577,852.0 | +0.99% |
| 2025-04-04 | $7.84 | $6.90 | $0.94 | 7,516,928.0 | -12.47% |
| 2025-04-03 | $8.80 | $8.09 | $0.7091 | 5,623,507.0 | -11.86% |
| 2025-04-02 | $9.27 | $8.66 | $0.605 | 2,258,962.0 | +3.84% |
| 2025-04-01 | $9.01 | $8.69 | $0.32 | 1,683,075.0 | +0.34% |
| 2025-03-31 | $8.86 | $8.63 | $0.23 | 1,657,728.0 | -0.56% |
| 2025-03-28 | $9.20 | $8.78 | $0.425 | 2,564,538.0 | -2.95% |
| 2025-03-27 | $9.48 | $9.12 | $0.365 | 1,990,398.0 | -2.87% |
| 2025-03-26 | $9.58 | $9.20 | $0.38 | 2,610,149.0 | +1.62% |
| 2025-03-25 | $9.50 | $9.25 | $0.25 | 1,301,369.0 | -2.01% |
| 2025-03-24 | $9.49 | $9.27 | $0.22 | 2,252,608.0 | +2.38% |
| 2025-03-21 | $9.47 | $9.20 | $0.275 | 4,764,174.0 | -2.64% |
| 2025-03-20 | $9.87 | $9.41 | $0.46 | 2,087,596.0 | -3.27% |
| 2025-03-19 | $9.93 | $9.62 | $0.305 | 1,609,893.0 | +0.51% |
| 2025-03-18 | $9.75 | $9.31 | $0.44 | 2,213,521.0 | +1.67% |
| 2025-03-17 | $9.69 | $9.45 | $0.24 | 1,794,912.0 | +0.31% |
| 2025-03-14 | $9.73 | $9.30 | $0.435 | 2,193,322.0 | +3.80% |
| 2025-03-13 | $9.35 | $9.09 | $0.26 | 1,881,473.0 | -0.75% |
| 2025-03-12 | $9.53 | $9.28 | $0.25 | 2,097,310.0 | +1.31% |
| 2025-03-11 | $9.34 | $8.95 | $0.385 | 3,256,407.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.27 | $6.41 | $2.86 | 38,336,129.0 | -16.67% |
| 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% |
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% |
4.12%
자본화:
|
볼륨(24시간):