Stockscreener 앱 받기
11.38
1.64%
-0.19
시간 외 거래:
11.38
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $11.69 | $11.28 | $0.41 | 1,126,079.0 | -1.64% |
| 2025-06-05 | $11.61 | $11.39 | $0.2191 | 1,933,014.0 | +0.61% |
| 2025-06-04 | $11.65 | $11.28 | $0.375 | 2,335,552.0 | +0.52% |
| 2025-06-03 | $11.48 | $11.11 | $0.37 | 1,554,494.0 | -1.21% |
| 2025-06-02 | $11.62 | $11.41 | $0.205 | 1,910,891.0 | +0.00% |
| 2025-05-30 | $11.65 | $11.42 | $0.23 | 1,306,078.0 | +1.67% |
| 2025-05-29 | $11.43 | $11.19 | $0.24 | 1,099,106.0 | +0.62% |
| 2025-05-28 | $11.61 | $11.22 | $0.39 | 1,661,122.0 | -3.74% |
| 2025-05-27 | $11.88 | $11.69 | $0.1912 | 1,585,098.0 | +0.60% |
| 2025-05-23 | $11.70 | $11.25 | $0.45 | 1,462,953.0 | +3.18% |
| 2025-05-22 | $11.56 | $11.29 | $0.27 | 1,086,311.0 | -1.90% |
| 2025-05-21 | $11.65 | $11.48 | $0.17 | 1,189,468.0 | -1.37% |
| 2025-05-20 | $11.82 | $11.66 | $0.16 | 1,025,383.0 | -1.01% |
| 2025-05-19 | $11.87 | $11.71 | $0.16 | 1,281,242.0 | +0.51% |
| 2025-05-16 | $11.81 | $11.61 | $0.205 | 992,651.0 | +1.64% |
| 2025-05-15 | $11.61 | $11.21 | $0.40 | 1,506,927.0 | +1.76% |
| 2025-05-14 | $11.46 | $11.30 | $0.165 | 1,599,585.0 | +0.53% |
| 2025-05-13 | $11.38 | $11.09 | $0.295 | 1,179,765.0 | +1.07% |
| 2025-05-12 | $11.38 | $11.09 | $0.295 | 1,877,741.0 | +1.08% |
| 2025-05-09 | $11.18 | $10.97 | $0.2149 | 1,279,441.0 | +0.45% |
| 2025-05-08 | $11.14 | $10.80 | $0.34 | 2,380,649.0 | -0.90% |
Dht Holdings Inc 주식 (DHT) 연도별 가격 이력
이 심층 분석에서는 Dht Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dht Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dht Holdings Inc 주식 (DHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $11.69 | $11.11 | $0.58 | 9,986,109.0 | -1.73% |
| 2025-05 | $11.88 | $10.58 | $1.30 | 31,086,426.0 | +8.33% |
| 2025-04 | $10.78 | $8.99 | $1.79 | 44,525,721.0 | +1.81% |
| 2025-03 | $11.19 | $10.08 | $1.11 | 32,551,478.0 | +1.55% |
| 2025-02 | $12.32 | $10.17 | $2.15 | 37,482,308.0 | -8.66% |
| 2025-01 | $11.59 | $9.29 | $2.30 | 42,446,310.0 | +21.85% |
Dht Holdings Inc 주식 (DHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.00 | $8.67 | $1.33 | 36,112,848.0 | -2.55% |
| 2024-11 | $11.05 | $9.31 | $1.74 | 29,689,018.0 | -8.72% |
| 2024-10 | $12.12 | $10.14 | $1.97 | 34,756,612.0 | -6.44% |
| 2024-09 | $11.38 | $10.14 | $1.23 | 39,013,460.0 | +1.85% |
| 2024-08 | $11.73 | $10.43 | $1.30 | 46,832,717.0 | -7.83% |
| 2024-07 | $12.08 | $10.67 | $1.41 | 41,424,932.0 | +1.56% |
| 2024-06 | $12.19 | $11.09 | $1.10 | 30,492,128.0 | -4.38% |
| 2024-05 | $12.80 | $11.30 | $1.50 | 37,579,871.0 | +5.95% |
| 2024-04 | $11.96 | $11.02 | $0.935 | 27,063,980.0 | -0.70% |
| 2024-03 | $11.54 | $10.71 | $0.835 | 33,906,540.0 | +6.28% |
| 2024-02 | $11.90 | $10.20 | $1.70 | 39,248,038.0 | -2.70% |
| 2024-01 | $11.36 | $9.84 | $1.52 | 46,950,239.0 | +13.35% |
Dht Holdings Inc 주식 (DHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.59 | $9.28 | $1.31 | 41,771,874.0 | -1.51% |
| 2023-11 | $11.50 | $9.54 | $1.96 | 48,038,120.0 | -10.43% |
| 2023-10 | $11.41 | $9.40 | $2.01 | 70,445,686.0 | +7.96% |
| 2023-09 | $10.37 | $8.60 | $1.77 | 51,186,543.0 | +11.35% |
| 2023-08 | $10.20 | $9.12 | $1.08 | 55,715,180.0 | -6.09% |
| 2023-07 | $10.02 | $8.31 | $1.71 | 37,079,273.0 | +15.47% |
| 2023-06 | $9.00 | $7.60 | $1.40 | 54,006,049.0 | +10.92% |
| 2023-05 | $9.55 | $7.30 | $2.25 | 54,959,208.0 | -18.97% |
| 2023-04 | $10.65 | $9.23 | $1.42 | 44,825,663.0 | -12.21% |
| 2023-03 | $12.13 | $10.27 | $1.86 | 46,211,410.0 | -6.57% |
| 2023-02 | $11.69 | $8.43 | $3.26 | 62,451,325.0 | +35.01% |
| 2023-01 | $9.01 | $8.04 | $0.965 | 46,138,926.0 | -3.49% |
1.81%
0.33%
자본화:
|
볼륨(24시간):