Stockscreener 앱 받기
20.30
4.16%
0.81
Dbv Technologies Adr 주식 (DBVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $20.47 | $20.13 | $0.34 | 133,807.0 | +4.10% |
| 2026-05-05 | $20.65 | $19.22 | $1.43 | 249,104.0 | +0.10% |
| 2026-05-04 | $19.83 | $18.92 | $0.91 | 354,378.0 | -2.01% |
| 2026-05-01 | $21.20 | $19.80 | $1.40 | 153,641.0 | -5.38% |
| 2026-04-30 | $21.38 | $20.71 | $0.665 | 243,389.0 | +3.45% |
| 2026-04-29 | $21.00 | $20.29 | $0.71 | 105,834.0 | -2.40% |
| 2026-04-28 | $21.05 | $20.57 | $0.48 | 161,110.0 | +2.01% |
| 2026-04-27 | $20.69 | $20.03 | $0.66 | 159,946.0 | +2.98% |
| 2026-04-24 | $20.05 | $19.32 | $0.73 | 152,877.0 | +2.38% |
| 2026-04-23 | $19.69 | $19.15 | $0.54 | 163,699.0 | -1.53% |
| 2026-04-22 | $20.12 | $19.27 | $0.855 | 292,236.0 | -1.65% |
| 2026-04-21 | $21.42 | $19.88 | $1.54 | 385,971.0 | -4.90% |
| 2026-04-20 | $21.35 | $20.50 | $0.85 | 293,655.0 | -1.59% |
| 2026-04-17 | $21.59 | $20.89 | $0.7027 | 236,644.0 | +3.54% |
| 2026-04-16 | $21.06 | $20.46 | $0.60 | 77,534.0 | -3.01% |
| 2026-04-15 | $21.95 | $21.07 | $0.88 | 193,182.0 | -1.80% |
| 2026-04-14 | $23.04 | $21.56 | $1.48 | 311,448.0 | -2.26% |
| 2026-04-13 | $22.37 | $20.72 | $1.65 | 394,440.0 | +7.53% |
| 2026-04-10 | $21.23 | $20.35 | $0.885 | 181,986.0 | -3.79% |
| 2026-04-09 | $21.50 | $20.97 | $0.525 | 117,672.0 | -0.51% |
| 2026-04-08 | $21.77 | $20.69 | $1.08 | 118,791.0 | +5.18% |
| 2026-04-07 | $20.96 | $19.98 | $0.98 | 191,176.0 | +0.44% |
Dbv Technologies Adr 주식 (DBVT) 연도별 가격 이력
이 심층 분석에서는 Dbv Technologies Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dbv Technologies Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $21.20 | $18.92 | $2.28 | 890,930.0 | -3.38% |
| 2026-04 | $23.04 | $19.15 | $3.89 | 4,792,486.0 | +0.53% |
| 2026-03 | $24.05 | $18.61 | $5.44 | 6,287,094.0 | -0.48% |
| 2026-02 | $24.96 | $19.96 | $5.00 | 4,948,353.0 | -2.87% |
| 2026-01 | $25.40 | $16.49 | $8.91 | 9,692,621.0 | +12.73% |
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.18 | $12.75 | $13.43 | 15,405,739.0 | +46.75% |
| 2025-11 | $15.35 | $12.56 | $2.79 | 2,698,588.0 | -10.59% |
| 2025-10 | $18.00 | $9.19 | $8.81 | 4,492,769.0 | +46.40% |
| 2025-09 | $10.50 | $8.70 | $1.80 | 833,069.0 | +3.63% |
| 2025-08 | $10.38 | $8.66 | $1.71 | 734,328.0 | +13.40% |
| 2025-07 | $11.99 | $8.51 | $3.48 | 672,222.0 | -7.10% |
| 2025-06 | $10.12 | $7.53 | $2.59 | 544,439.0 | +9.70% |
| 2025-05 | $12.78 | $8.14 | $4.64 | 2,077,895.0 | -7.33% |
| 2025-04 | $9.89 | $6.00 | $3.89 | 2,376,477.0 | +32.11% |
| 2025-03 | $7.28 | $3.82 | $3.46 | 22,828,218.0 | +53.26% |
| 2025-02 | $4.63 | $3.81 | $0.8198 | 496,406.0 | +5.33% |
| 2025-01 | $5.42 | $3.15 | $2.27 | 2,716,148.0 | +36.73% |
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.50 | $2.74 | $1.76 | 7,150,139.0 | -19.27% |
| 2024-11 | $4.05 | $2.20 | $1.85 | 539,886.2 | +0.21% |
| 2024-10 | $5.45 | $3.00 | $2.45 | 7,967,388.6 | +11.20% |
| 2024-09 | $4.60 | $3.22 | $1.38 | 281,847.4 | -22.22% |
| 2024-08 | $4.95 | $4.25 | $0.7005 | 52,197.0 | -7.13% |
| 2024-07 | $5.15 | $2.51 | $2.64 | 273,153.2 | +20.99% |
| 2024-06 | $6.03 | $3.92 | $2.11 | 559,530.5 | -28.48% |
| 2024-05 | $7.30 | $4.20 | $3.10 | 383,842.9 | -15.36% |
| 2024-04 | $8.32 | $6.51 | $1.81 | 97,914.4 | -11.68% |
| 2024-03 | $9.09 | $7.20 | $1.89 | 123,241.7 | -8.65% |
| 2024-02 | $9.44 | $7.65 | $1.79 | 112,945.0 | -10.58% |
| 2024-01 | $9.90 | $8.00 | $1.90 | 71,717.6 | -3.76% |
0.78%
3.01%
자본화:
|
볼륨(24시간):