Stockscreener 앱 받기
2.87
6.82%
-0.21
Definitive Healthcare Corp 주식 (DH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.15 | $2.86 | $0.2891 | 396,646.0 | -6.82% |
| 2025-10-09 | $3.31 | $3.08 | $0.23 | 416,385.0 | -4.64% |
| 2025-10-08 | $3.29 | $3.16 | $0.125 | 272,480.0 | +1.25% |
| 2025-10-07 | $3.43 | $3.16 | $0.27 | 338,003.0 | -6.45% |
| 2025-10-06 | $3.48 | $3.34 | $0.14 | 327,177.0 | -0.29% |
| 2025-10-03 | $3.49 | $3.30 | $0.19 | 354,719.0 | +2.70% |
| 2025-10-02 | $3.58 | $3.32 | $0.2645 | 298,942.0 | -6.46% |
| 2025-10-01 | $4.02 | $3.52 | $0.505 | 564,170.0 | -12.32% |
| 2025-09-30 | $4.07 | $3.88 | $0.19 | 565,658.0 | +0.50% |
| 2025-09-29 | $4.04 | $3.92 | $0.121 | 253,681.0 | +1.51% |
| 2025-09-26 | $4.00 | $3.86 | $0.14 | 191,376.0 | +3.38% |
| 2025-09-25 | $3.90 | $3.81 | $0.095 | 195,651.0 | -1.79% |
| 2025-09-24 | $4.24 | $3.91 | $0.33 | 305,655.0 | -6.00% |
| 2025-09-23 | $4.35 | $4.15 | $0.20 | 371,098.0 | -3.02% |
| 2025-09-22 | $4.30 | $4.11 | $0.19 | 431,489.0 | +2.14% |
| 2025-09-19 | $4.31 | $4.05 | $0.26 | 899,942.0 | -1.64% |
| 2025-09-18 | $4.32 | $4.05 | $0.265 | 312,312.0 | +4.65% |
| 2025-09-17 | $4.27 | $4.01 | $0.26 | 402,938.0 | +0.00% |
| 2025-09-16 | $4.11 | $4.00 | $0.11 | 210,779.0 | +0.99% |
| 2025-09-15 | $4.18 | $3.98 | $0.20 | 214,448.0 | -2.41% |
| 2025-09-12 | $4.17 | $4.01 | $0.165 | 322,528.0 | +0.48% |
| 2025-09-11 | $4.15 | $3.98 | $0.165 | 286,977.0 | +3.77% |
Definitive Healthcare Corp 주식 (DH) 연도별 가격 이력
이 심층 분석에서는 Definitive Healthcare Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Definitive Healthcare Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Definitive Healthcare Corp 주식 (DH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.02 | $2.86 | $1.16 | 3,365,168.0 | -29.31% |
| 2025-09 | $4.35 | $3.74 | $0.61 | 6,923,666.0 | +0.74% |
| 2025-08 | $4.70 | $3.44 | $1.26 | 8,882,921.0 | +3.33% |
| 2025-07 | $4.26 | $3.83 | $0.4292 | 8,536,062.0 | +0.00% |
| 2025-06 | $4.10 | $3.21 | $0.895 | 16,373,580.0 | +17.82% |
| 2025-05 | $4.34 | $2.63 | $1.71 | 15,987,581.0 | +21.69% |
| 2025-04 | $2.91 | $2.15 | $0.76 | 23,152,898.0 | -5.88% |
| 2025-03 | $3.33 | $2.54 | $0.785 | 20,789,910.0 | -10.53% |
| 2025-02 | $5.68 | $2.58 | $3.10 | 19,993,329.0 | -33.54% |
| 2025-01 | $5.09 | $3.75 | $1.33 | 8,851,964.0 | +18.25% |
Definitive Healthcare Corp 주식 (DH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.83 | $4.05 | $0.78 | 8,272,413.0 | -13.11% |
| 2024-11 | $4.79 | $4.04 | $0.75 | 11,143,561.0 | +13.98% |
| 2024-10 | $4.67 | $4.07 | $0.605 | 6,613,507.0 | -7.16% |
| 2024-09 | $5.00 | $4.07 | $0.93 | 8,837,805.0 | -4.69% |
| 2024-08 | $4.75 | $3.38 | $1.37 | 27,996,921.0 | +20.26% |
| 2024-07 | $6.16 | $3.19 | $2.97 | 21,555,684.0 | -28.57% |
| 2024-06 | $6.26 | $5.07 | $1.19 | 18,400,130.0 | +2.63% |
| 2024-05 | $7.47 | $4.38 | $3.09 | 26,317,005.0 | -23.34% |
| 2024-04 | $8.35 | $6.66 | $1.69 | 11,941,324.0 | -14.00% |
| 2024-03 | $9.63 | $7.60 | $2.03 | 8,496,537.0 | -15.23% |
| 2024-02 | $10.62 | $8.26 | $2.36 | 11,865,141.0 | +12.00% |
| 2024-01 | $10.48 | $7.75 | $2.73 | 15,179,254.0 | -14.49% |
Definitive Healthcare Corp 주식 (DH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.39 | $8.07 | $2.32 | 11,228,464.0 | +20.48% |
| 2023-11 | $8.50 | $5.53 | $2.97 | 14,491,410.0 | +43.23% |
| 2023-10 | $7.97 | $5.73 | $2.24 | 27,056,502.0 | -27.91% |
| 2023-09 | $9.62 | $7.58 | $2.04 | 11,922,176.0 | -15.00% |
| 2023-08 | $11.97 | $9.09 | $2.88 | 13,733,162.0 | -20.54% |
| 2023-07 | $12.46 | $10.28 | $2.18 | 9,325,575.0 | +7.55% |
| 2023-06 | $11.25 | $9.50 | $1.75 | 19,178,610.0 | +12.94% |
| 2023-05 | $10.85 | $8.71 | $2.14 | 19,747,577.0 | -8.97% |
| 2023-04 | $11.99 | $9.78 | $2.21 | 11,732,704.0 | +3.58% |
| 2023-03 | $12.42 | $9.42 | $3.00 | 23,117,743.0 | -9.54% |
| 2023-02 | $14.03 | $10.75 | $3.28 | 17,322,566.0 | -7.75% |
| 2023-01 | $12.89 | $9.75 | $3.14 | 12,546,277.0 | +12.65% |
8.35%
1.76%
자본화:
|
볼륨(24시간):