Stockscreener 앱 받기
4.42
3.76%
0.16
Diversified Healthcare Trust 주식 (DHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $4.43 | $4.16 | $0.275 | 1,079,913.0 | +3.76% |
| 2025-10-31 | $4.33 | $4.09 | $0.235 | 637,440.0 | +2.40% |
| 2025-10-30 | $4.20 | $4.06 | $0.14 | 511,742.0 | +1.46% |
| 2025-10-29 | $4.24 | $4.04 | $0.1941 | 696,876.0 | -1.68% |
| 2025-10-28 | $4.18 | $4.05 | $0.13 | 439,789.0 | +0.72% |
| 2025-10-27 | $4.30 | $4.14 | $0.16 | 371,353.0 | -3.72% |
| 2025-10-24 | $4.36 | $4.24 | $0.12 | 634,195.0 | +0.00% |
| 2025-10-23 | $4.32 | $4.20 | $0.125 | 576,824.0 | +2.14% |
| 2025-10-22 | $4.25 | $4.11 | $0.14 | 860,828.0 | +0.48% |
| 2025-10-21 | $4.26 | $4.13 | $0.13 | 709,000.0 | +0.48% |
| 2025-10-20 | $4.17 | $4.05 | $0.115 | 346,834.0 | +2.46% |
| 2025-10-17 | $4.16 | $4.07 | $0.0856 | 405,977.0 | -0.73% |
| 2025-10-16 | $4.15 | $4.04 | $0.11 | 712,514.0 | -0.97% |
| 2025-10-15 | $4.27 | $4.12 | $0.15 | 341,092.0 | -0.48% |
| 2025-10-14 | $4.17 | $4.01 | $0.16 | 487,275.0 | +1.46% |
| 2025-10-13 | $4.12 | $4.01 | $0.11 | 467,874.0 | +1.23% |
| 2025-10-10 | $4.14 | $3.98 | $0.1599 | 640,686.0 | -1.70% |
| 2025-10-09 | $4.23 | $4.09 | $0.14 | 608,604.0 | -3.06% |
| 2025-10-08 | $4.36 | $4.21 | $0.155 | 311,143.0 | -1.85% |
| 2025-10-07 | $4.36 | $4.25 | $0.11 | 611,537.0 | +0.23% |
Diversified Healthcare Trust 주식 (DHC) 연도별 가격 이력
이 심층 분석에서는 Diversified Healthcare Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diversified Healthcare Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diversified Healthcare Trust 주식 (DHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.43 | $4.16 | $0.275 | 2,159,826.0 | +3.76% |
| 2025-10 | $4.50 | $3.98 | $0.5199 | 12,843,110.0 | -3.40% |
| 2025-09 | $4.65 | $3.64 | $1.01 | 20,832,651.0 | +15.75% |
| 2025-08 | $3.90 | $3.18 | $0.72 | 12,576,448.0 | +16.51% |
| 2025-07 | $3.90 | $3.21 | $0.69 | 23,518,589.0 | -8.66% |
| 2025-06 | $3.89 | $3.07 | $0.82 | 17,915,264.0 | +14.38% |
| 2025-05 | $3.36 | $2.15 | $1.21 | 18,926,762.0 | +38.50% |
| 2025-04 | $2.57 | $2.00 | $0.57 | 16,245,995.0 | -5.83% |
| 2025-03 | $2.98 | $2.35 | $0.635 | 16,318,875.0 | -15.19% |
| 2025-02 | $2.90 | $2.31 | $0.59 | 22,565,876.0 | +14.11% |
| 2025-01 | $2.54 | $2.00 | $0.535 | 19,570,690.0 | +7.83% |
Diversified Healthcare Trust 주식 (DHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.74 | $2.12 | $0.615 | 21,452,189.0 | -13.85% |
| 2024-11 | $3.66 | $2.38 | $1.28 | 25,595,752.0 | -27.17% |
| 2024-10 | $4.22 | $3.31 | $0.905 | 18,263,438.0 | -14.80% |
| 2024-09 | $4.24 | $3.13 | $1.11 | 23,346,349.0 | +20.40% |
| 2024-08 | $3.68 | $2.91 | $0.77 | 15,970,457.0 | +4.19% |
| 2024-07 | $3.50 | $2.96 | $0.54 | 19,710,012.0 | +9.51% |
| 2024-06 | $3.06 | $2.42 | $0.64 | 23,315,553.0 | +25.51% |
| 2024-05 | $2.71 | $2.19 | $0.52 | 17,628,882.0 | +2.97% |
| 2024-04 | $2.81 | $2.25 | $0.555 | 14,719,596.0 | -4.07% |
| 2024-03 | $3.28 | $2.31 | $0.975 | 32,527,364.0 | -25.00% |
| 2024-02 | $3.55 | $2.49 | $1.06 | 21,146,068.0 | +14.29% |
| 2024-01 | $3.72 | $2.65 | $1.07 | 27,690,047.0 | -23.26% |
Diversified Healthcare Trust 주식 (DHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.96 | $2.28 | $1.68 | 43,994,533.0 | +59.83% |
| 2023-11 | $2.46 | $1.94 | $0.525 | 20,997,320.0 | +13.04% |
| 2023-10 | $2.17 | $1.69 | $0.4886 | 21,714,875.0 | +6.70% |
| 2023-09 | $2.95 | $1.85 | $1.10 | 36,430,560.0 | -28.55% |
| 2023-08 | $3.30 | $1.99 | $1.31 | 44,006,898.0 | +29.90% |
| 2023-07 | $2.90 | $2.04 | $0.86 | 35,431,797.0 | -7.11% |
| 2023-06 | $3.30 | $1.39 | $1.91 | 121,747,670.0 | +65.44% |
| 2023-05 | $1.42 | $0.80 | $0.62 | 62,950,431.0 | +48.89% |
| 2023-04 | $1.36 | $0.878 | $0.487 | 76,901,418.0 | -32.34% |
| 2023-03 | $1.99 | $0.9101 | $1.08 | 133,002,043.0 | +37.76% |
| 2023-02 | $1.08 | $0.641 | $0.439 | 78,606,212.0 | +23.83% |
| 2023-01 | $0.87 | $0.6518 | $0.2182 | 60,364,184.0 | +22.36% |
0.88%
1.55%
자본화:
|
볼륨(24시간):