Stockscreener 앱 받기
12.55
1.18%
-0.15
시간 외 거래:
12.55
Digitalbridge Group Inc 주식 (DBRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $12.95 | $12.53 | $0.42 | 2,602,650.0 | -1.18% |
| 2024-11-15 | $12.74 | $12.27 | $0.47 | 2,638,496.0 | +1.28% |
| 2024-11-14 | $12.78 | $12.45 | $0.33 | 2,071,972.0 | +0.16% |
| 2024-11-13 | $12.79 | $12.28 | $0.515 | 1,615,452.0 | +0.64% |
| 2024-11-12 | $12.61 | $12.17 | $0.44 | 1,872,232.0 | -0.72% |
| 2024-11-11 | $12.55 | $12.14 | $0.405 | 2,818,788.0 | +1.29% |
| 2024-11-08 | $12.69 | $12.20 | $0.49 | 2,640,456.0 | -1.51% |
| 2024-11-07 | $12.92 | $12.52 | $0.40 | 1,723,092.0 | -1.57% |
| 2024-11-06 | $13.23 | $12.57 | $0.66 | 3,843,636.0 | +1.27% |
| 2024-11-05 | $12.65 | $12.25 | $0.405 | 3,298,773.0 | +0.24% |
| 2024-11-04 | $13.50 | $12.50 | $1.00 | 4,546,018.0 | -6.26% |
| 2024-11-01 | $13.75 | $12.62 | $1.13 | 10,252,786.0 | -14.53% |
| 2024-10-31 | $16.20 | $15.65 | $0.54 | 2,716,049.0 | -2.73% |
| 2024-10-30 | $16.79 | $16.12 | $0.67 | 1,822,617.0 | -1.59% |
| 2024-10-29 | $16.66 | $16.23 | $0.435 | 1,218,581.0 | -1.03% |
| 2024-10-28 | $17.33 | $16.54 | $0.79 | 3,256,915.0 | -1.78% |
| 2024-10-25 | $17.14 | $16.64 | $0.505 | 2,884,358.0 | +1.44% |
| 2024-10-24 | $16.87 | $15.81 | $1.06 | 2,092,871.0 | +5.06% |
| 2024-10-23 | $16.32 | $15.59 | $0.7324 | 1,573,364.0 | -1.86% |
| 2024-10-22 | $16.18 | $15.85 | $0.33 | 1,358,956.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $13.75 | $12.14 | $1.61 | 42,527,001.0 | -20.01% |
| 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% |
1.45%
2.06%
자본화:
|
볼륨(24시간):