Stockscreener 앱 받기
14.25
2.66%
-0.39
시간 외 거래:
14.05
-0.20
-1.40%
Dbv Technologies Adr 주식 (DBVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $14.58 | $13.70 | $0.8799 | 48,474.0 | -2.66% |
| 2025-10-31 | $15.97 | $14.00 | $1.97 | 170,979.0 | +3.90% |
| 2025-10-30 | $15.06 | $14.04 | $1.02 | 49,874.0 | -7.36% |
| 2025-10-29 | $15.27 | $13.88 | $1.38 | 199,689.0 | -2.19% |
| 2025-10-28 | $16.39 | $15.34 | $1.05 | 110,972.0 | -2.75% |
| 2025-10-27 | $16.95 | $15.71 | $1.23 | 223,791.0 | +3.76% |
| 2025-10-24 | $16.09 | $14.77 | $1.32 | 108,264.0 | +3.70% |
| 2025-10-23 | $15.50 | $14.80 | $0.695 | 135,037.0 | -1.72% |
| 2025-10-22 | $16.04 | $15.12 | $0.915 | 147,616.0 | -5.32% |
| 2025-10-21 | $16.37 | $15.82 | $0.5498 | 401,563.0 | -2.08% |
| 2025-10-20 | $16.75 | $15.74 | $1.01 | 55,896.0 | -3.78% |
| 2025-10-17 | $17.90 | $16.63 | $1.27 | 106,756.0 | -0.29% |
| 2025-10-16 | $18.00 | $16.69 | $1.31 | 275,767.0 | +6.78% |
| 2025-10-15 | $16.75 | $15.21 | $1.54 | 542,600.0 | +1.73% |
| 2025-10-14 | $15.95 | $14.98 | $0.9724 | 109,875.0 | -4.72% |
| 2025-10-13 | $16.90 | $14.74 | $2.16 | 238,237.0 | +9.50% |
| 2025-10-10 | $15.54 | $14.62 | $0.92 | 72,357.0 | -5.48% |
| 2025-10-09 | $16.98 | $15.30 | $1.68 | 217,689.0 | -0.06% |
| 2025-10-08 | $15.96 | $15.00 | $0.96 | 215,815.0 | +11.52% |
| 2025-10-07 | $15.14 | $13.77 | $1.37 | 207,463.0 | +7.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.58 | $13.70 | $0.8799 | 96,948.0 | -2.66% |
| 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% |
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.70 | $6.67 | $4.03 | 1,411,714.3 | +28.76% |
| 2023-11 | $10.75 | $6.50 | $4.25 | 1,050,614.8 | -26.73% |
| 2023-10 | $13.70 | $9.52 | $4.18 | 262,714.8 | -25.74% |
| 2023-09 | $18.50 | $12.90 | $5.60 | 136,352.6 | -13.92% |
| 2023-08 | $16.90 | $14.20 | $2.70 | 139,902.1 | +6.76% |
| 2023-07 | $18.90 | $14.70 | $4.20 | 486,994.2 | -22.11% |
| 2023-06 | $22.60 | $18.20 | $4.40 | 640,795.3 | -2.56% |
| 2023-05 | $23.70 | $14.80 | $8.90 | 312,194.8 | +30.87% |
| 2023-04 | $17.90 | $14.00 | $3.90 | 57,319.1 | -11.83% |
| 2023-03 | $17.89 | $13.70 | $4.19 | 84,439.7 | +16.55% |
| 2023-02 | $14.80 | $12.80 | $2.00 | 186,589.2 | +9.85% |
| 2023-01 | $16.30 | $12.50 | $3.80 | 314,270.4 | -13.73% |
0.64%
0.35%
자본화:
|
볼륨(24시간):