Stockscreener 앱 받기
2.14
5.94%
0.12
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.15 | $2.07 | $0.08 | 270,781.0 | +5.94% |
| 2025-08-07 | $2.12 | $2.02 | $0.10 | 328,589.0 | -1.94% |
| 2025-08-06 | $2.17 | $2.06 | $0.105 | 433,658.0 | -2.83% |
| 2025-08-05 | $2.18 | $2.12 | $0.06 | 126,792.0 | +0.95% |
| 2025-08-04 | $2.12 | $2.08 | $0.04 | 190,469.0 | +1.45% |
| 2025-08-01 | $2.10 | $2.05 | $0.05 | 328,325.0 | -1.43% |
| 2025-07-31 | $2.16 | $2.10 | $0.0591 | 214,208.0 | +0.96% |
| 2025-07-30 | $2.19 | $2.08 | $0.11 | 324,988.0 | -4.15% |
| 2025-07-29 | $2.20 | $2.15 | $0.05 | 193,880.0 | +0.93% |
| 2025-07-28 | $2.27 | $2.15 | $0.115 | 387,743.0 | -3.59% |
| 2025-07-25 | $2.32 | $2.23 | $0.09 | 219,448.0 | -2.19% |
| 2025-07-24 | $2.38 | $2.28 | $0.095 | 298,188.0 | -3.80% |
| 2025-07-23 | $2.37 | $2.35 | $0.02 | 63,969.0 | +2.60% |
| 2025-07-22 | $2.34 | $2.23 | $0.1099 | 339,206.0 | +3.59% |
| 2025-07-21 | $2.36 | $2.22 | $0.14 | 380,086.0 | -3.88% |
| 2025-07-18 | $2.43 | $2.31 | $0.12 | 516,830.0 | +1.31% |
| 2025-07-17 | $2.33 | $2.23 | $0.10 | 378,513.0 | +2.69% |
| 2025-07-16 | $2.28 | $2.18 | $0.10 | 327,903.0 | +0.00% |
| 2025-07-15 | $2.31 | $2.23 | $0.08 | 314,885.0 | +0.90% |
| 2025-07-14 | $2.27 | $2.19 | $0.08 | 430,351.0 | +2.31% |
| 2025-07-11 | $2.25 | $2.14 | $0.11 | 323,876.0 | +0.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.18 | $2.02 | $0.16 | 1,949,395.0 | +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% |
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% |
0.35%
3.14%
자본화:
|
볼륨(24시간):