Stockscreener 앱 받기
4.37
2.82%
0.12
Definitive Healthcare Corp 주식 (DH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $4.50 | $4.20 | $0.295 | 611,060.0 | +2.82% |
| 2024-11-21 | $4.29 | $4.13 | $0.16 | 299,316.0 | +3.66% |
| 2024-11-20 | $4.20 | $4.06 | $0.1311 | 211,823.0 | -1.91% |
| 2024-11-19 | $4.20 | $4.05 | $0.15 | 276,868.0 | +1.46% |
| 2024-11-18 | $4.29 | $4.09 | $0.195 | 340,967.0 | -3.96% |
| 2024-11-15 | $4.49 | $4.17 | $0.31 | 405,753.0 | -3.81% |
| 2024-11-14 | $4.53 | $4.37 | $0.155 | 333,735.0 | -1.33% |
| 2024-11-13 | $4.76 | $4.50 | $0.265 | 614,114.0 | -1.09% |
| 2024-11-12 | $4.67 | $4.33 | $0.345 | 715,620.0 | +3.86% |
| 2024-11-11 | $4.58 | $4.25 | $0.33 | 807,380.0 | +3.77% |
| 2024-11-08 | $4.70 | $4.04 | $0.655 | 1,171,668.0 | -1.62% |
| 2024-11-07 | $4.44 | $4.20 | $0.24 | 531,791.0 | +0.23% |
| 2024-11-06 | $4.50 | $4.25 | $0.255 | 1,017,583.0 | +4.37% |
| 2024-11-05 | $4.17 | $4.04 | $0.13 | 368,868.0 | +0.98% |
| 2024-11-04 | $4.25 | $4.07 | $0.185 | 331,749.0 | -2.39% |
| 2024-11-01 | $4.30 | $4.16 | $0.14 | 235,485.0 | +0.72% |
| 2024-10-31 | $4.20 | $4.07 | $0.13 | 220,953.0 | -0.24% |
| 2024-10-30 | $4.28 | $4.15 | $0.126 | 221,677.0 | -1.42% |
| 2024-10-29 | $4.25 | $4.14 | $0.105 | 188,224.0 | +0.00% |
| 2024-10-28 | $4.28 | $4.18 | $0.09 | 193,637.0 | +1.44% |
| 2024-10-25 | $4.28 | $4.16 | $0.125 | 132,426.0 | -1.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.76 | $4.04 | $0.725 | 8,884,840.0 | +5.30% |
| 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% |
Definitive Healthcare Corp 주식 (DH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.10 | $10.70 | $2.40 | 15,239,488.0 | -3.34% |
| 2022-11 | $16.14 | $9.53 | $6.61 | 21,076,588.0 | -27.95% |
| 2022-10 | $17.39 | $13.00 | $4.39 | 10,708,945.0 | +1.54% |
| 2022-09 | $21.86 | $15.54 | $6.32 | 9,475,220.0 | -22.61% |
| 2022-08 | $30.11 | $19.61 | $10.50 | 15,310,005.0 | -22.71% |
| 2022-07 | $26.49 | $22.64 | $3.85 | 7,998,790.0 | +13.30% |
| 2022-06 | $25.41 | $17.35 | $8.06 | 11,696,861.0 | +17.29% |
| 2022-05 | $25.84 | $14.76 | $11.08 | 15,642,300.0 | -17.34% |
| 2022-04 | $26.97 | $22.44 | $4.53 | 8,132,713.0 | -4.06% |
| 2022-03 | $25.32 | $18.31 | $7.02 | 14,430,933.0 | +6.62% |
| 2022-02 | $26.49 | $18.27 | $8.22 | 12,371,473.0 | +5.67% |
| 2022-01 | $28.98 | $18.14 | $10.84 | 13,880,736.0 | -19.94% |
9.21%
0.38%
자본화:
|
볼륨(24시간):