Stockscreener 앱 받기
0.50%
시장 영업 전:
Danaher Corp 주식 (DHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $197.0 | $194.3 | $2.76 | 4,233,604.0 | +0.50% |
| 2026-04-16 | $196.4 | $193.1 | $3.32 | 3,760,262.0 | -2.20% |
| 2026-04-15 | $199.5 | $197.3 | $2.20 | 3,177,944.0 | -0.24% |
| 2026-04-14 | $200.4 | $195.1 | $5.31 | 3,333,065.0 | +1.40% |
| 2026-04-13 | $196.5 | $188.1 | $8.45 | 4,836,028.0 | +3.30% |
| 2026-04-10 | $193.7 | $189.4 | $4.29 | 3,188,559.0 | -1.75% |
| 2026-04-09 | $195.7 | $191.1 | $4.61 | 2,902,495.0 | -1.63% |
| 2026-04-08 | $198.6 | $195.0 | $3.57 | 2,608,683.0 | +2.71% |
| 2026-04-07 | $192.1 | $188.7 | $3.39 | 2,929,125.0 | -0.58% |
| 2026-04-06 | $192.5 | $189.5 | $3.06 | 2,595,431.0 | +0.52% |
| 2026-04-02 | $193.8 | $188.0 | $5.80 | 2,739,408.0 | +0.17% |
| 2026-04-01 | $192.4 | $189.5 | $2.97 | 3,703,850.0 | +0.63% |
| 2026-03-31 | $190.4 | $185.4 | $5.07 | 4,658,060.0 | +3.11% |
| 2026-03-30 | $185.7 | $181.8 | $3.98 | 3,979,027.0 | +1.31% |
| 2026-03-27 | $186.0 | $181.0 | $5.00 | 5,459,119.0 | -3.47% |
| 2026-03-26 | $188.8 | $185.5 | $3.33 | 3,694,601.0 | +0.48% |
| 2026-03-25 | $193.0 | $185.0 | $7.97 | 4,867,298.0 | -1.55% |
| 2026-03-24 | $191.5 | $186.0 | $5.49 | 4,194,789.0 | +0.05% |
| 2026-03-23 | $193.8 | $189.4 | $4.39 | 3,146,434.0 | +0.34% |
Danaher Corp 주식 (DHR) 연도별 가격 이력
이 심층 분석에서는 Danaher Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Danaher Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Danaher Corp 주식 (DHR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $200.4 | $188.0 | $12.40 | 44,242,058.0 | +2.72% |
| 2026-03 | $208.0 | $181.0 | $27.00 | 90,264,123.0 | -9.99% |
| 2026-02 | $226.0 | $201.0 | $25.03 | 82,883,618.0 | -3.77% |
| 2026-01 | $242.8 | $217.3 | $25.49 | 78,568,707.0 | -4.38% |
Danaher Corp 주식 (DHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $232.8 | $222.6 | $10.20 | 67,936,070.0 | +1.72% |
| 2025-11 | $232.3 | $207.7 | $24.62 | 68,839,645.0 | +5.29% |
| 2025-10 | $235.0 | $198.6 | $36.36 | 104,170,866.0 | +8.64% |
| 2025-09 | $206.0 | $180.0 | $25.97 | 89,505,537.0 | -3.67% |
| 2025-08 | $214.0 | $192.3 | $21.75 | 67,818,053.0 | +4.39% |
| 2025-07 | $208.2 | $185.5 | $22.65 | 92,689,079.0 | -0.19% |
| 2025-06 | $207.0 | $186.0 | $21.00 | 76,623,253.0 | +4.02% |
| 2025-05 | $202.8 | $180.2 | $22.63 | 80,326,722.0 | -4.73% |
| 2025-04 | $205.5 | $171.0 | $34.48 | 100,396,190.0 | -2.77% |
| 2025-03 | $216.2 | $199.2 | $17.00 | 73,166,615.0 | -1.33% |
| 2025-02 | $219.9 | $196.8 | $23.14 | 101,146,761.0 | -6.73% |
| 2025-01 | $258.2 | $221.3 | $36.89 | 70,896,420.0 | -2.97% |
Danaher Corp 주식 (DHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $241.7 | $225.4 | $16.25 | 61,403,486.0 | -4.19% |
| 2024-11 | $252.9 | $228.2 | $24.70 | 53,715,485.0 | -2.43% |
| 2024-10 | $279.4 | $241.1 | $38.31 | 52,784,814.0 | -11.64% |
| 2024-09 | $279.9 | $261.1 | $18.82 | 49,038,579.0 | +3.23% |
| 2024-08 | $281.7 | $262.9 | $18.79 | 42,348,508.0 | -2.80% |
| 2024-07 | $280.3 | $237.9 | $42.31 | 69,740,738.0 | +10.90% |
| 2024-06 | $269.1 | $247.2 | $21.91 | 63,534,787.0 | -2.71% |
| 2024-05 | $269.0 | $242.7 | $26.32 | 51,783,266.0 | +4.13% |
| 2024-04 | $256.7 | $230.7 | $25.98 | 59,787,455.0 | -1.24% |
| 2024-03 | $259.0 | $246.2 | $12.81 | 53,118,352.0 | -1.35% |
| 2024-02 | $257.1 | $238.4 | $18.69 | 45,885,365.0 | +5.51% |
| 2024-01 | $248.8 | $222.5 | $26.25 | 69,100,481.0 | +3.70% |
2.05%
자본화:
|
볼륨(24시간):