Stockscreener 앱 받기
94.22
0.94%
-0.89
시간 외 거래:
94.22
Ducommun Inc 주식 (DCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $98.45 | $93.36 | $5.09 | 140,779.0 | -0.94% |
| 2025-12-11 | $96.37 | $92.43 | $3.94 | 110,290.0 | +2.85% |
| 2025-12-10 | $94.52 | $89.42 | $5.10 | 105,636.0 | +1.99% |
| 2025-12-09 | $92.41 | $89.92 | $2.49 | 85,364.0 | +0.68% |
| 2025-12-08 | $90.72 | $88.38 | $2.34 | 73,018.0 | +0.69% |
| 2025-12-05 | $90.28 | $88.15 | $2.13 | 89,252.0 | -0.67% |
| 2025-12-04 | $91.61 | $89.51 | $2.10 | 75,196.0 | +0.11% |
| 2025-12-03 | $90.95 | $88.78 | $2.17 | 73,867.0 | -0.17% |
| 2025-12-02 | $91.70 | $88.56 | $3.14 | 107,400.0 | +0.56% |
| 2025-12-01 | $91.30 | $89.49 | $1.81 | 83,016.0 | -2.29% |
| 2025-11-28 | $91.88 | $90.08 | $1.80 | 44,169.0 | +0.55% |
| 2025-11-26 | $91.44 | $89.31 | $2.12 | 95,597.0 | +1.21% |
| 2025-11-25 | $90.47 | $86.39 | $4.08 | 94,959.0 | +3.24% |
| 2025-11-24 | $88.58 | $84.97 | $3.61 | 107,007.0 | +1.00% |
| 2025-11-21 | $87.66 | $84.76 | $2.90 | 178,229.0 | -0.44% |
| 2025-11-20 | $91.35 | $86.20 | $5.14 | 81,637.0 | -1.94% |
| 2025-11-19 | $89.58 | $87.38 | $2.21 | 93,554.0 | -0.19% |
| 2025-11-18 | $89.74 | $87.18 | $2.56 | 85,099.0 | -0.05% |
| 2025-11-17 | $91.72 | $88.27 | $3.45 | 95,182.0 | -2.90% |
| 2025-11-14 | $92.29 | $90.64 | $1.65 | 82,471.0 | -0.08% |
| 2025-11-13 | $95.56 | $91.12 | $4.44 | 85,705.0 | -4.77% |
Ducommun Inc 주식 (DCO) 연도별 가격 이력
이 심층 분석에서는 Ducommun Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ducommun Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ducommun Inc 주식 (DCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $98.45 | $88.15 | $10.30 | 1,084,597.0 | +2.76% |
| 2025-11 | $99.78 | $84.76 | $15.02 | 2,153,034.0 | -0.07% |
| 2025-10 | $101.5 | $88.20 | $13.27 | 3,528,869.0 | -4.56% |
| 2025-09 | $96.49 | $88.84 | $7.65 | 2,692,890.0 | +5.38% |
| 2025-08 | $95.93 | $86.59 | $9.34 | 2,525,363.0 | +0.26% |
| 2025-07 | $92.58 | $80.69 | $11.89 | 3,070,471.0 | +10.11% |
| 2025-06 | $86.64 | $69.57 | $17.07 | 3,011,958.0 | +17.41% |
| 2025-05 | $70.84 | $56.77 | $14.08 | 1,570,785.0 | +22.78% |
| 2025-04 | $59.08 | $51.76 | $7.32 | 1,528,442.0 | -1.22% |
| 2025-03 | $60.49 | $55.92 | $4.57 | 1,588,129.0 | -1.01% |
| 2025-02 | $69.26 | $54.61 | $14.65 | 1,533,690.0 | -14.27% |
| 2025-01 | $70.25 | $62.62 | $7.63 | 1,393,899.0 | +7.41% |
Ducommun Inc 주식 (DCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.50 | $59.52 | $10.98 | 2,735,505.0 | -9.03% |
| 2024-11 | $70.05 | $58.83 | $11.21 | 2,807,147.0 | +13.96% |
| 2024-10 | $67.04 | $58.72 | $8.33 | 754,805.0 | -10.69% |
| 2024-09 | $66.77 | $60.39 | $6.38 | 1,220,815.0 | +1.15% |
| 2024-08 | $66.13 | $57.15 | $8.98 | 1,004,448.0 | +1.42% |
| 2024-07 | $65.89 | $56.40 | $9.49 | 844,859.0 | +10.52% |
| 2024-06 | $59.60 | $56.07 | $3.53 | 1,357,551.0 | -0.21% |
| 2024-05 | $60.00 | $54.29 | $5.71 | 1,561,006.0 | +7.56% |
| 2024-04 | $58.19 | $48.21 | $9.98 | 2,732,229.0 | +5.44% |
| 2024-03 | $51.49 | $47.53 | $3.96 | 1,591,795.0 | +7.50% |
| 2024-02 | $51.60 | $47.71 | $3.89 | 1,691,952.0 | -3.30% |
| 2024-01 | $52.71 | $48.02 | $4.69 | 2,781,232.0 | -5.21% |
Ducommun Inc 주식 (DCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.85 | $48.31 | $5.54 | 1,828,558.0 | +3.33% |
| 2023-11 | $51.78 | $46.79 | $4.99 | 1,726,572.0 | +5.31% |
| 2023-10 | $48.45 | $42.72 | $5.73 | 1,633,499.0 | +9.95% |
| 2023-09 | $46.17 | $42.30 | $3.87 | 2,148,073.0 | -4.31% |
| 2023-08 | $50.28 | $43.33 | $6.95 | 1,554,084.0 | -9.31% |
| 2023-07 | $50.35 | $43.30 | $7.05 | 1,681,456.0 | +15.08% |
| 2023-06 | $46.33 | $40.79 | $5.54 | 2,358,829.0 | +6.37% |
| 2023-05 | $53.43 | $40.24 | $13.19 | 3,260,950.0 | -18.08% |
| 2023-04 | $55.05 | $49.69 | $5.36 | 789,580.0 | -8.61% |
| 2023-03 | $56.37 | $49.93 | $6.44 | 1,315,971.0 | +1.69% |
| 2023-02 | $58.28 | $52.75 | $5.53 | 1,039,193.0 | -6.89% |
| 2023-01 | $57.87 | $48.68 | $9.19 | 912,665.0 | +15.65% |
2.88%
1.24%
자본화:
|
볼륨(24시간):