Stockscreener 앱 받기
0.9623
6.57%
-0.0677
시간 외 거래:
.96
-0.0023
-0.24%
Definitive Healthcare Corp 주식 (DH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.05 | $0.9321 | $0.118 | 390,697.0 | -6.57% |
| 2026-05-04 | $1.07 | $0.9703 | $0.0997 | 413,651.0 | +4.44% |
| 2026-05-01 | $0.9999 | $0.9211 | $0.0788 | 234,528.0 | +3.47% |
| 2026-04-30 | $0.9591 | $0.9036 | $0.0555 | 220,139.0 | +1.99% |
| 2026-04-29 | $1.01 | $0.9302 | $0.0798 | 317,550.0 | -7.48% |
| 2026-04-28 | $1.02 | $0.9903 | $0.0297 | 143,201.0 | +0.00% |
| 2026-04-27 | $1.06 | $0.9945 | $0.0656 | 251,222.0 | -0.98% |
| 2026-04-24 | $1.04 | $0.97 | $0.0699 | 180,627.0 | +2.02% |
| 2026-04-23 | $1.11 | $0.9901 | $0.1199 | 214,027.0 | -10.73% |
| 2026-04-22 | $1.14 | $1.05 | $0.085 | 199,000.0 | +6.67% |
| 2026-04-21 | $1.13 | $1.04 | $0.09 | 328,384.0 | +0.00% |
| 2026-04-20 | $1.07 | $1.02 | $0.045 | 189,277.0 | +1.94% |
| 2026-04-17 | $1.08 | $1.03 | $0.055 | 237,855.0 | -1.90% |
| 2026-04-16 | $1.09 | $1.02 | $0.07 | 199,035.0 | -2.78% |
| 2026-04-15 | $1.08 | $0.9982 | $0.0818 | 209,731.0 | +6.93% |
| 2026-04-14 | $1.03 | $0.9802 | $0.0498 | 142,791.0 | +1.87% |
| 2026-04-13 | $0.994 | $0.92 | $0.074 | 333,014.0 | +4.75% |
| 2026-04-10 | $0.9964 | $0.9208 | $0.0756 | 264,316.0 | -2.47% |
| 2026-04-09 | $1.06 | $0.9301 | $0.1299 | 262,574.0 | -6.68% |
| 2026-04-08 | $1.12 | $1.03 | $0.09 | 175,006.0 | -2.80% |
| 2026-04-07 | $1.11 | $1.05 | $0.059 | 200,023.0 | -2.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.07 | $0.9211 | $0.1489 | 1,429,573.0 | +0.97% |
| 2026-04 | $1.23 | $0.9036 | $0.3264 | 4,660,007.0 | -22.51% |
| 2026-03 | $1.28 | $0.9743 | $0.3107 | 9,697,262.0 | -3.91% |
| 2026-02 | $2.35 | $1.14 | $1.21 | 7,118,526.0 | -44.83% |
| 2026-01 | $2.87 | $2.21 | $0.665 | 7,644,268.0 | -19.16% |
Definitive Healthcare Corp 주식 (DH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.88 | $2.23 | $0.645 | 12,165,937.0 | -1.76% |
| 2025-11 | $3.00 | $2.51 | $0.49 | 5,466,908.0 | +2.53% |
| 2025-10 | $4.02 | $2.62 | $1.40 | 6,449,090.0 | -31.77% |
| 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% |
1.66%
1.60%
자본화:
|
볼륨(24시간):