Stockscreener 앱 받기
7.85
1.01%
-0.08
시간 외 거래:
7.85
Diversified Healthcare Trust 주식 (DHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $7.94 | $7.77 | $0.17 | 1,547,202.0 | -1.01% |
| 2026-09-29 | $8.07 | $7.91 | $0.165 | 954,303.0 | -0.38% |
| 2026-09-28 | $8.12 | $7.91 | $0.21 | 881,978.0 | -2.09% |
| 2026-09-25 | $8.18 | $7.97 | $0.208 | 1,093,283.0 | +0.12% |
| 2026-09-24 | $8.26 | $8.00 | $0.26 | 1,481,290.0 | -0.12% |
| 2026-09-23 | $8.23 | $7.95 | $0.2812 | 1,550,060.0 | -0.49% |
| 2026-09-22 | $8.28 | $8.06 | $0.22 | 1,660,311.0 | +0.62% |
| 2026-09-21 | $8.19 | $8.00 | $0.19 | 1,562,456.0 | +1.37% |
| 2026-09-18 | $8.06 | $7.79 | $0.275 | 4,227,049.0 | -1.48% |
| 2026-09-17 | $8.18 | $8.03 | $0.15 | 1,948,554.0 | +2.39% |
| 2026-09-16 | $8.03 | $7.77 | $0.26 | 1,670,458.0 | +1.53% |
| 2026-09-15 | $7.83 | $7.60 | $0.23 | 1,729,054.0 | +1.82% |
| 2026-09-14 | $7.70 | $7.46 | $0.24 | 1,334,088.0 | +2.40% |
| 2026-09-11 | $7.65 | $7.46 | $0.19 | 1,463,291.0 | -0.53% |
| 2026-09-10 | $7.60 | $7.47 | $0.13 | 1,842,934.0 | +0.40% |
| 2026-09-09 | $7.55 | $7.42 | $0.125 | 2,062,598.0 | -1.18% |
| 2026-09-08 | $7.71 | $7.43 | $0.27 | 2,687,181.0 | +1.20% |
| 2026-09-04 | $7.75 | $7.42 | $0.33 | 998,671.0 | -2.09% |
| 2026-09-03 | $7.86 | $7.59 | $0.263 | 666,971.0 | +0.26% |
| 2026-09-02 | $7.80 | $7.55 | $0.2501 | 1,189,822.0 | +0.26% |
| 2026-09-01 | $7.76 | $7.52 | $0.245 | 1,202,792.0 | +0.79% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $8.28 | $7.42 | $0.86 | 35,301,548.0 | +3.70% |
| 2026-08 | $9.37 | $7.50 | $1.87 | 36,968,997.0 | -14.94% |
| 2026-07 | $9.66 | $8.67 | $0.99 | 27,453,972.0 | -4.30% |
| 2026-06 | $9.66 | $8.10 | $1.56 | 46,288,014.0 | +11.78% |
| 2026-05 | $9.14 | $7.49 | $1.65 | 34,874,149.0 | +10.34% |
| 2026-04 | $7.77 | $6.61 | $1.16 | 28,157,893.0 | +13.55% |
| 2026-03 | $7.66 | $6.46 | $1.20 | 53,177,894.0 | -1.78% |
| 2026-02 | $6.85 | $5.66 | $1.19 | 38,352,945.0 | +16.35% |
| 2026-01 | $6.06 | $4.83 | $1.23 | 36,037,481.0 | +19.79% |
Diversified Healthcare Trust 주식 (DHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.16 | $4.62 | $0.535 | 19,170,144.0 | -2.07% |
| 2025-11 | $4.99 | $3.92 | $1.07 | 19,321,539.0 | +13.38% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):