Stockscreener 앱 받기
1.96
1.51%
-0.03
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $2.00 | $1.93 | $0.075 | 275,077.0 | -1.51% |
| 2026-10-22 | $2.03 | $1.96 | $0.07 | 490,737.0 | -2.45% |
| 2026-10-21 | $2.13 | $2.00 | $0.13 | 347,919.0 | -4.23% |
| 2026-10-20 | $2.13 | $2.11 | $0.025 | 130,003.0 | +0.00% |
| 2026-10-19 | $2.15 | $2.11 | $0.035 | 273,906.0 | +0.47% |
| 2026-10-16 | $2.17 | $2.10 | $0.065 | 128,408.0 | -0.93% |
| 2026-10-15 | $2.19 | $2.14 | $0.045 | 62,998.0 | -1.83% |
| 2026-10-14 | $2.19 | $2.15 | $0.04 | 212,965.0 | -0.91% |
| 2026-10-13 | $2.27 | $2.20 | $0.07 | 284,518.0 | -2.65% |
| 2026-10-12 | $2.27 | $2.14 | $0.13 | 435,128.0 | +5.12% |
| 2026-10-09 | $2.18 | $2.08 | $0.10 | 370,615.0 | +4.37% |
| 2026-10-08 | $2.10 | $2.05 | $0.045 | 253,957.0 | -0.48% |
| 2026-10-07 | $2.11 | $2.07 | $0.04 | 179,674.0 | -0.48% |
| 2026-10-06 | $2.14 | $2.06 | $0.08 | 204,214.0 | -0.95% |
| 2026-10-05 | $2.16 | $2.10 | $0.06 | 141,188.0 | -2.33% |
| 2026-10-02 | $2.16 | $2.12 | $0.04 | 219,354.0 | +0.47% |
| 2026-10-01 | $2.15 | $2.11 | $0.04 | 179,676.0 | +0.47% |
| 2026-09-30 | $2.20 | $2.13 | $0.07 | 168,570.0 | -2.29% |
| 2026-09-29 | $2.20 | $2.16 | $0.04 | 151,463.0 | -0.46% |
| 2026-09-28 | $2.23 | $2.17 | $0.055 | 177,270.0 | -1.35% |
| 2026-09-25 | $2.25 | $2.17 | $0.08 | 169,707.0 | -1.33% |
| 2026-09-24 | $2.28 | $2.19 | $0.09 | 364,650.0 | -1.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.27 | $1.93 | $0.345 | 4,190,337.0 | -7.98% |
| 2026-09 | $2.33 | $2.10 | $0.23 | 5,624,261.0 | -5.75% |
| 2026-08 | $2.64 | $2.19 | $0.455 | 6,585,013.0 | -12.40% |
| 2026-07 | $2.59 | $1.88 | $0.71 | 9,019,688.0 | +33.68% |
| 2026-06 | $2.59 | $1.86 | $0.73 | 12,561,530.0 | -23.41% |
| 2026-05 | $2.69 | $2.41 | $0.28 | 7,473,964.0 | -2.70% |
| 2026-04 | $2.78 | $2.50 | $0.28 | 6,626,649.0 | +0.78% |
| 2026-03 | $2.86 | $2.43 | $0.4261 | 18,485,014.0 | -9.51% |
| 2026-02 | $3.35 | $2.60 | $0.75 | 83,596,538.0 | -0.70% |
| 2026-01 | $3.11 | $2.47 | $0.64 | 29,438,049.0 | +14.86% |
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.41 | $1.70 | $1.71 | 39,222,775.0 | +44.77% |
| 2025-11 | $1.84 | $1.65 | $0.19 | 10,087,483.0 | -6.52% |
| 2025-10 | $2.11 | $1.79 | $0.315 | 18,106,363.0 | -11.11% |
| 2025-09 | $2.28 | $2.02 | $0.265 | 15,415,030.0 | +0.49% |
| 2025-08 | $2.48 | $2.02 | $0.465 | 10,214,183.0 | -1.90% |
| 2025-07 | $2.43 | $2.01 | $0.42 | 7,263,638.0 | +3.96% |
| 2025-06 | $2.29 | $1.99 | $0.30 | 9,090,988.0 | -1.94% |
| 2025-05 | $2.69 | $1.95 | $0.735 | 19,208,111.0 | -17.27% |
| 2025-04 | $2.80 | $2.00 | $0.80 | 21,983,519.0 | -7.78% |
| 2025-03 | $3.68 | $2.63 | $1.05 | 17,297,755.0 | -22.64% |
| 2025-02 | $3.85 | $3.19 | $0.66 | 10,397,626.0 | +2.65% |
| 2025-01 | $3.60 | $3.04 | $0.56 | 10,656,687.0 | +3.66% |
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.79 | $3.42 | $1.37 | 19,635,514.0 | -16.12% |
| 2024-11 | $4.60 | $3.44 | $1.16 | 30,500,630.0 | +7.00% |
| 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% |
4.41%
0.55%
자본화:
|
볼륨(24시간):