Stockscreener 앱 받기
8.73
0.68%
-0.06
시간 외 거래:
8.92
0.19
+2.18%
Digitalbridge Group Inc 주식 (DBRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-05 | $9.32 | $8.93 | $0.39 | 1,380,226.0 | -2.83% |
| 2025-05-02 | $9.25 | $8.80 | $0.45 | 2,288,867.0 | +5.26% |
| 2025-05-01 | $9.13 | $8.22 | $0.905 | 4,909,098.0 | +4.05% |
| 2025-04-30 | $8.43 | $8.08 | $0.3455 | 2,340,576.0 | +0.48% |
| 2025-04-29 | $8.51 | $8.25 | $0.26 | 2,161,294.0 | +0.00% |
| 2025-04-28 | $8.77 | $8.24 | $0.53 | 1,988,661.0 | -1.53% |
| 2025-04-25 | $8.59 | $8.31 | $0.2799 | 1,691,109.0 | +1.07% |
| 2025-04-24 | $8.53 | $8.17 | $0.3591 | 1,696,204.0 | +3.07% |
| 2025-04-23 | $8.63 | $8.10 | $0.529 | 2,433,080.0 | +0.49% |
| 2025-04-22 | $8.20 | $7.81 | $0.385 | 1,826,269.0 | +2.79% |
| 2025-04-21 | $7.92 | $7.74 | $0.18 | 1,608,472.0 | -0.63% |
| 2025-04-17 | $8.03 | $7.83 | $0.2058 | 1,418,806.0 | +2.19% |
| 2025-04-16 | $7.96 | $7.63 | $0.3249 | 2,102,441.0 | +0.39% |
| 2025-04-15 | $7.92 | $7.56 | $0.36 | 2,246,676.0 | +1.31% |
| 2025-04-14 | $7.82 | $7.40 | $0.42 | 1,991,858.0 | +0.13% |
| 2025-04-11 | $7.67 | $7.20 | $0.47 | 3,987,233.0 | +3.81% |
| 2025-04-10 | $7.84 | $7.09 | $0.75 | 2,895,051.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $9.32 | $8.22 | $1.10 | 14,266,219.0 | +3.93% |
| 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% |
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% |
0.83%
자본화:
|
볼륨(24시간):