Stockscreener 앱 받기
26.11
1.19%
0.26
시간 외 거래:
26.11
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $26.28 | $25.73 | $0.55 | 171,428.0 | +1.01% |
| 2025-06-17 | $26.30 | $25.69 | $0.61 | 200,666.0 | -1.15% |
| 2025-06-16 | $26.54 | $26.00 | $0.54 | 214,347.0 | -0.27% |
| 2025-06-13 | $26.93 | $26.17 | $0.76 | 174,358.0 | -4.06% |
| 2025-06-12 | $27.38 | $26.95 | $0.43 | 177,251.0 | -0.26% |
| 2025-06-11 | $27.96 | $27.30 | $0.655 | 163,499.0 | -0.72% |
| 2025-06-10 | $27.65 | $27.12 | $0.53 | 196,059.0 | +1.51% |
| 2025-06-09 | $27.44 | $26.92 | $0.52 | 331,784.0 | +0.89% |
| 2025-06-06 | $26.98 | $26.07 | $0.91 | 267,947.0 | +4.38% |
| 2025-06-05 | $25.95 | $25.44 | $0.515 | 195,907.0 | +0.19% |
| 2025-06-04 | $26.16 | $25.75 | $0.41 | 287,711.0 | -1.15% |
| 2025-06-03 | $26.18 | $25.11 | $1.07 | 261,650.0 | +2.52% |
| 2025-06-02 | $25.59 | $24.99 | $0.595 | 216,332.0 | -0.90% |
| 2025-05-30 | $25.84 | $25.39 | $0.45 | 159,842.0 | -0.31% |
| 2025-05-29 | $25.84 | $25.34 | $0.4999 | 147,117.0 | +0.59% |
| 2025-05-28 | $25.95 | $25.46 | $0.497 | 225,950.0 | -1.04% |
| 2025-05-27 | $26.00 | $25.10 | $0.8983 | 168,361.0 | +2.25% |
| 2025-05-23 | $25.43 | $24.57 | $0.86 | 157,371.0 | +0.24% |
| 2025-05-22 | $25.79 | $25.22 | $0.565 | 186,926.0 | -1.56% |
| 2025-05-21 | $26.47 | $25.58 | $0.89 | 143,610.0 | -4.15% |
| 2025-05-20 | $27.36 | $26.63 | $0.7242 | 131,374.0 | -0.11% |
Dime Community Bancshares Inc 주식 (DCOM) 연도별 가격 이력
이 심층 분석에서는 Dime Community Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DCOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dime Community Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $27.96 | $24.99 | $2.97 | 3,030,367.0 | +1.75% |
| 2025-05 | $27.98 | $24.57 | $3.41 | 3,996,936.0 | -0.12% |
| 2025-04 | $28.66 | $23.25 | $5.41 | 7,456,119.0 | -7.86% |
| 2025-03 | $31.48 | $26.69 | $4.79 | 5,485,661.0 | -10.06% |
| 2025-02 | $34.00 | $29.05 | $4.95 | 4,697,838.0 | -0.74% |
| 2025-01 | $33.05 | $28.65 | $4.40 | 6,800,707.0 | +1.61% |
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.13 | $30.28 | $6.85 | 6,241,452.0 | -14.55% |
| 2024-11 | $37.60 | $29.08 | $8.52 | 7,203,533.0 | +19.32% |
| 2024-10 | $31.80 | $27.26 | $4.54 | 3,824,485.0 | +4.41% |
| 2024-09 | $30.12 | $23.63 | $6.49 | 4,934,250.0 | +10.73% |
| 2024-08 | $26.10 | $21.53 | $4.57 | 3,695,329.0 | +2.89% |
| 2024-07 | $26.31 | $19.37 | $6.94 | 5,283,080.0 | +23.92% |
| 2024-06 | $20.80 | $17.49 | $3.31 | 4,174,615.0 | +10.45% |
| 2024-05 | $20.52 | $17.97 | $2.55 | 2,775,062.0 | +1.48% |
| 2024-04 | $20.73 | $17.60 | $3.13 | 5,299,326.0 | -5.50% |
| 2024-03 | $19.61 | $17.29 | $2.32 | 5,158,921.0 | +2.77% |
| 2024-02 | $23.27 | $17.77 | $5.50 | 6,322,131.0 | -17.84% |
| 2024-01 | $27.48 | $22.76 | $4.72 | 3,983,590.0 | -15.30% |
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.91 | $19.90 | $8.01 | 3,927,823.0 | +33.98% |
| 2023-11 | $21.61 | $18.25 | $3.36 | 2,294,427.0 | +9.30% |
| 2023-10 | $20.96 | $17.65 | $3.31 | 3,309,412.0 | -7.87% |
| 2023-09 | $22.32 | $19.16 | $3.16 | 3,277,750.0 | -6.34% |
| 2023-08 | $23.56 | $20.82 | $2.74 | 3,353,971.0 | -4.87% |
| 2023-07 | $23.23 | $17.17 | $6.06 | 3,322,541.0 | +27.06% |
| 2023-06 | $19.31 | $16.02 | $3.29 | 5,370,217.0 | +8.83% |
| 2023-05 | $20.62 | $15.57 | $5.05 | 5,814,059.0 | -21.36% |
| 2023-04 | $22.97 | $18.75 | $4.22 | 3,165,518.0 | -9.33% |
| 2023-03 | $31.66 | $21.63 | $10.03 | 6,220,230.0 | -25.85% |
| 2023-02 | $32.27 | $29.61 | $2.66 | 2,531,635.0 | +2.75% |
| 2023-01 | $33.55 | $29.16 | $4.39 | 1,922,544.0 | -6.31% |
1.11%
자본화:
|
볼륨(24시간):