Stockscreener 앱 받기
15.63
0.19%
0.03
시간 외 거래:
15.65
0.02
+0.13%
Digitalbridge Group Inc 주식 (DBRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $15.65 | $15.60 | $0.05 | 4,468,768.0 | +0.19% |
| 2026-05-05 | $15.61 | $15.55 | $0.06 | 1,699,728.0 | +0.39% |
| 2026-05-04 | $15.56 | $15.53 | $0.035 | 1,440,419.0 | -0.06% |
| 2026-05-01 | $15.59 | $15.54 | $0.05 | 3,140,755.0 | -0.06% |
| 2026-04-30 | $15.56 | $15.51 | $0.05 | 2,575,133.0 | +0.00% |
| 2026-04-29 | $15.59 | $15.54 | $0.05 | 4,008,201.0 | -0.06% |
| 2026-04-28 | $15.62 | $15.57 | $0.049 | 4,761,133.0 | -0.19% |
| 2026-04-27 | $15.62 | $15.60 | $0.025 | 2,907,118.0 | +0.00% |
| 2026-04-24 | $15.62 | $15.58 | $0.04 | 2,108,445.0 | -0.06% |
| 2026-04-23 | $15.62 | $15.60 | $0.02 | 4,254,164.0 | +0.00% |
| 2026-04-22 | $15.65 | $15.60 | $0.05 | 3,175,439.0 | +0.00% |
| 2026-04-21 | $15.62 | $15.58 | $0.04 | 9,231,527.0 | +0.13% |
| 2026-04-20 | $15.60 | $15.57 | $0.03 | 3,338,828.0 | +0.00% |
| 2026-04-17 | $15.60 | $15.58 | $0.02 | 4,556,933.0 | +0.06% |
| 2026-04-16 | $15.60 | $15.55 | $0.045 | 5,449,174.0 | -0.06% |
| 2026-04-15 | $15.60 | $15.56 | $0.04 | 1,436,945.0 | +0.06% |
| 2026-04-14 | $15.59 | $15.56 | $0.03 | 2,035,376.0 | +0.06% |
| 2026-04-13 | $15.59 | $15.55 | $0.04 | 1,259,655.0 | +0.13% |
| 2026-04-10 | $15.60 | $15.54 | $0.06 | 3,127,208.0 | -0.13% |
| 2026-04-09 | $15.58 | $15.50 | $0.08 | 4,296,297.0 | -0.06% |
| 2026-04-08 | $15.58 | $15.47 | $0.11 | 2,565,970.0 | +0.71% |
| 2026-04-07 | $15.49 | $15.42 | $0.075 | 2,873,257.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.65 | $15.53 | $0.12 | 15,218,438.0 | +0.45% |
| 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% |
1.04%
0.59%
자본화:
|
볼륨(24시간):