Stockscreener 앱 받기
168.32
1.08%
1.80
시간 외 거래:
168.32
Ducommun Inc 주식 (DCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $169.9 | $166.3 | $3.53 | 132,863.0 | +1.08% |
| 2026-09-03 | $167.4 | $161.2 | $6.25 | 173,070.0 | +0.56% |
| 2026-09-02 | $170.4 | $164.3 | $6.05 | 208,486.0 | -1.87% |
| 2026-09-01 | $173.1 | $168.1 | $4.97 | 182,238.0 | -1.56% |
| 2026-08-31 | $177.9 | $169.8 | $8.12 | 372,049.0 | -2.77% |
| 2026-08-28 | $185.0 | $174.5 | $10.46 | 219,280.0 | -4.15% |
| 2026-08-27 | $188.3 | $182.2 | $6.04 | 204,837.0 | -0.77% |
| 2026-08-26 | $186.5 | $182.5 | $3.98 | 161,228.0 | +2.21% |
| 2026-08-25 | $188.2 | $180.1 | $8.16 | 166,317.0 | -1.41% |
| 2026-08-24 | $194.0 | $183.0 | $11.03 | 140,893.0 | -4.01% |
| 2026-08-21 | $193.0 | $187.5 | $5.49 | 162,558.0 | +1.36% |
| 2026-08-20 | $200.2 | $188.1 | $12.18 | 221,105.0 | -5.54% |
| 2026-08-19 | $205.2 | $198.8 | $6.41 | 172,137.0 | -2.01% |
| 2026-08-18 | $206.0 | $201.2 | $4.84 | 162,266.0 | -0.47% |
| 2026-08-17 | $209.3 | $204.1 | $5.19 | 157,665.0 | -0.85% |
| 2026-08-14 | $207.5 | $199.6 | $7.86 | 136,727.0 | +3.99% |
| 2026-08-13 | $202.4 | $198.4 | $3.97 | 134,102.0 | -1.17% |
| 2026-08-12 | $204.2 | $199.3 | $4.93 | 319,231.0 | +2.09% |
| 2026-08-11 | $200.4 | $193.8 | $6.55 | 240,096.0 | +1.24% |
| 2026-08-10 | $202.1 | $194.3 | $7.87 | 209,335.0 | -1.13% |
| 2026-08-07 | $202.3 | $193.5 | $8.75 | 301,362.0 | -2.18% |
| 2026-08-06 | $210.4 | $194.3 | $16.11 | 410,128.0 | +5.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $173.1 | $161.2 | $11.88 | 829,520.0 | -1.81% |
| 2026-08 | $210.4 | $169.8 | $40.63 | 4,662,747.0 | -4.21% |
| 2026-07 | $196.6 | $161.9 | $34.76 | 6,861,968.0 | -3.37% |
| 2026-06 | $187.1 | $145.5 | $41.56 | 5,804,521.0 | +21.67% |
| 2026-05 | $156.3 | $131.6 | $24.70 | 4,597,481.0 | +7.25% |
| 2026-04 | $145.9 | $121.7 | $24.22 | 4,563,872.0 | +16.34% |
| 2026-03 | $140.0 | $115.6 | $24.42 | 3,982,533.0 | -1.29% |
| 2026-02 | $128.2 | $112.0 | $16.21 | 3,081,260.0 | +9.03% |
| 2026-01 | $117.1 | $94.70 | $22.37 | 3,008,649.0 | +19.15% |
Ducommun Inc 주식 (DCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $99.23 | $88.15 | $11.08 | 2,048,806.0 | +3.77% |
| 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% |
3.90%
2.51%
자본화:
|
볼륨(24시간):