loading

Digitalbridge Group Inc 주식 (DBRG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-02 $11.26 $10.95 $0.31 2,348,285.0 +0.72%
2025-05-30 $11.18 $10.94 $0.235 2,154,203.0 -0.36%
2025-05-29 $11.38 $11.01 $0.375 1,375,219.0 -1.07%
2025-05-28 $11.52 $11.03 $0.485 1,959,190.0 -2.09%
2025-05-27 $11.59 $11.00 $0.59 3,052,772.0 +2.50%
2025-05-23 $11.29 $10.68 $0.605 3,414,405.0 +2.85%
2025-05-22 $10.98 $10.66 $0.32 2,412,280.0 -0.91%
2025-05-21 $11.34 $10.90 $0.44 2,736,417.0 -3.60%
2025-05-20 $11.56 $11.13 $0.43 3,691,390.0 -1.81%
2025-05-19 $11.82 $11.32 $0.50 5,200,400.0 -3.01%
2025-05-16 $12.16 $11.45 $0.715 7,275,212.0 +1.01%
2025-05-15 $11.97 $9.41 $2.56 16,946,599.0 +24.40%
2025-05-14 $9.63 $9.10 $0.53 3,146,112.0 +4.39%
2025-05-13 $9.20 $8.97 $0.225 2,112,862.0 +0.33%
2025-05-12 $9.32 $9.00 $0.32 2,866,940.0 +5.34%
2025-05-09 $8.82 $8.61 $0.21 1,581,020.0 -0.46%
2025-05-08 $8.92 $8.66 $0.26 1,885,147.0 -0.80%
2025-05-07 $8.91 $8.60 $0.315 1,773,259.0 -0.68%
2025-05-06 $8.90 $8.77 $0.13 2,141,510.0 -1.68%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $11.26 $10.95 $0.31 4,696,570.0 +0.72%
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

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

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%
asset_management STT
$96.23
price down icon 0.05%
asset_management RJF
$145.42
price down icon 1.06%
$166.79
price up icon 0.78%
asset_management AMP
$510.13
price up icon 0.17%
asset_management APO
$130.52
price down icon 0.13%
asset_management BN
$57.82
price up icon 0.17%
자본화:     |  볼륨(24시간):