Stockscreener 앱 받기
3.76
1.08%
0.04
시장 영업 전:
3.83
0.07
+1.86%
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $3.90 | $3.58 | $0.315 | 1,560,980.0 | +1.08% |
| 2024-11-01 | $4.02 | $3.70 | $0.32 | 995,915.0 | -7.00% |
| 2024-10-31 | $4.09 | $3.93 | $0.1599 | 918,015.0 | -0.50% |
| 2024-10-30 | $4.14 | $3.78 | $0.36 | 1,061,214.0 | +0.50% |
| 2024-10-29 | $4.19 | $3.81 | $0.38 | 1,447,474.0 | +3.36% |
| 2024-10-28 | $3.90 | $3.58 | $0.33 | 1,402,720.0 | +10.89% |
| 2024-10-25 | $4.16 | $3.45 | $0.71 | 3,714,910.0 | -3.59% |
| 2024-10-24 | $3.62 | $3.33 | $0.29 | 1,227,257.0 | +7.74% |
| 2024-10-23 | $3.41 | $3.21 | $0.20 | 680,161.0 | +1.82% |
| 2024-10-22 | $3.37 | $3.08 | $0.29 | 1,108,837.0 | +6.11% |
| 2024-10-21 | $3.14 | $3.03 | $0.1134 | 384,512.0 | +1.30% |
| 2024-10-18 | $3.12 | $3.03 | $0.0905 | 407,961.0 | +4.07% |
| 2024-10-17 | $3.03 | $2.90 | $0.121 | 666,169.0 | -4.53% |
| 2024-10-16 | $3.15 | $2.92 | $0.233 | 803,388.0 | +6.55% |
| 2024-10-15 | $3.13 | $2.75 | $0.38 | 2,671,473.0 | -11.31% |
| 2024-10-14 | $3.38 | $3.11 | $0.27 | 483,726.0 | -4.66% |
| 2024-10-11 | $3.51 | $3.23 | $0.2789 | 744,452.0 | +3.63% |
| 2024-10-10 | $3.46 | $3.28 | $0.185 | 557,306.0 | -2.07% |
| 2024-10-09 | $3.47 | $3.31 | $0.1598 | 590,270.0 | -2.03% |
| 2024-10-08 | $3.50 | $3.15 | $0.3488 | 1,300,615.0 | -5.22% |
Dingdong Cayman Ltd Adr 주식 (DDL) 연도별 가격 이력
이 심층 분석에서는 Dingdong Cayman Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dingdong Cayman Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.02 | $3.58 | $0.44 | 4,117,875.0 | -6.00% |
| 2024-10 | $4.19 | $2.75 | $1.44 | 29,328,203.0 | +12.68% |
| 2024-09 | $3.73 | $2.13 | $1.60 | 25,143,449.0 | +64.35% |
| 2024-08 | $2.25 | $1.62 | $0.63 | 13,769,815.0 | +21.35% |
| 2024-07 | $2.14 | $1.73 | $0.41 | 5,427,368.0 | -10.55% |
| 2024-06 | $2.36 | $1.71 | $0.65 | 6,799,635.0 | -4.33% |
| 2024-05 | $2.34 | $1.35 | $0.99 | 18,203,639.0 | +51.82% |
| 2024-04 | $1.40 | $1.08 | $0.32 | 4,642,857.0 | +12.30% |
| 2024-03 | $1.57 | $1.11 | $0.455 | 6,029,694.0 | +6.09% |
| 2024-02 | $1.47 | $1.09 | $0.38 | 7,504,812.0 | -18.44% |
| 2024-01 | $1.60 | $1.06 | $0.535 | 7,503,357.0 | -6.00% |
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.12 | $1.46 | $0.665 | 8,752,745.0 | -29.58% |
| 2023-11 | $2.38 | $1.85 | $0.5288 | 5,550,841.0 | +5.45% |
| 2023-10 | $2.05 | $1.78 | $0.27 | 4,389,329.0 | +3.59% |
| 2023-09 | $2.00 | $1.60 | $0.402 | 8,609,642.0 | -4.88% |
| 2023-08 | $2.91 | $1.90 | $1.01 | 12,071,232.0 | -29.55% |
| 2023-07 | $3.18 | $2.55 | $0.63 | 11,892,620.0 | -5.83% |
| 2023-06 | $3.37 | $2.25 | $1.12 | 9,829,991.0 | +32.62% |
| 2023-05 | $4.08 | $2.26 | $1.82 | 11,328,537.0 | -40.10% |
| 2023-04 | $4.12 | $3.41 | $0.705 | 7,518,692.0 | +0.78% |
| 2023-03 | $4.91 | $3.21 | $1.70 | 24,686,733.0 | -14.79% |
| 2023-02 | $6.62 | $4.33 | $2.29 | 35,231,184.0 | -10.30% |
| 2023-01 | $6.90 | $4.35 | $2.55 | 17,468,510.0 | +18.27% |
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.55 | $3.99 | $1.56 | 8,682,181.0 | -2.29% |
| 2022-11 | $4.58 | $2.70 | $1.88 | 14,239,323.0 | +66.16% |
| 2022-10 | $4.12 | $2.43 | $1.69 | 10,738,409.0 | -26.12% |
| 2022-09 | $4.58 | $3.54 | $1.04 | 9,404,706.0 | -21.59% |
| 2022-08 | $5.78 | $4.01 | $1.77 | 21,979,540.0 | -2.37% |
| 2022-07 | $6.34 | $4.55 | $1.79 | 13,612,230.0 | -15.91% |
| 2022-06 | $5.79 | $4.08 | $1.71 | 18,264,722.0 | +22.89% |
| 2022-05 | $5.51 | $3.49 | $2.02 | 33,234,865.0 | -15.25% |
| 2022-04 | $7.30 | $3.55 | $3.75 | 129,075,645.0 | +49.58% |
| 2022-03 | $5.45 | $2.51 | $2.94 | 29,682,096.0 | -17.82% |
| 2022-02 | $7.90 | $4.25 | $3.65 | 10,594,665.0 | -13.77% |
| 2022-01 | $16.71 | $3.90 | $12.81 | 13,291,970.0 | -69.02% |
0.40%
4.25%
자본화:
|
볼륨(24시간):