Stockscreener 앱 받기
10.27
3.01%
0.30
시간 외 거래:
10.27
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-23 | $10.42 | $9.94 | $0.48 | 2,180,408.0 | +3.01% |
| 2025-04-22 | $10.25 | $9.91 | $0.34 | 1,256,686.0 | -0.89% |
| 2025-04-21 | $10.36 | $10.04 | $0.3235 | 1,139,023.0 | -3.45% |
| 2025-04-17 | $10.45 | $10.11 | $0.34 | 1,501,301.0 | +3.37% |
| 2025-04-16 | $10.14 | $9.88 | $0.26 | 1,572,467.0 | +2.02% |
| 2025-04-15 | $10.28 | $9.86 | $0.42 | 1,594,229.0 | -3.04% |
| 2025-04-14 | $10.64 | $10.18 | $0.465 | 2,001,006.0 | -3.87% |
| 2025-04-11 | $10.63 | $10.20 | $0.435 | 2,795,367.0 | +7.72% |
| 2025-04-10 | $10.10 | $9.71 | $0.385 | 2,879,147.0 | -2.57% |
| 2025-04-09 | $10.39 | $9.50 | $0.8927 | 3,688,875.0 | +4.12% |
| 2025-04-08 | $10.05 | $9.61 | $0.45 | 2,140,220.0 | -4.90% |
| 2025-04-07 | $10.28 | $9.47 | $0.805 | 3,610,594.0 | +7.94% |
| 2025-04-04 | $9.48 | $8.99 | $0.49 | 4,530,292.0 | -5.50% |
| 2025-04-03 | $10.31 | $9.90 | $0.41 | 2,681,632.0 | -3.57% |
| 2025-04-02 | $10.54 | $10.24 | $0.30 | 2,955,309.0 | -1.80% |
| 2025-04-01 | $10.73 | $10.52 | $0.21 | 1,582,654.0 | +0.57% |
| 2025-03-31 | $10.66 | $10.44 | $0.225 | 2,092,881.0 | -1.96% |
| 2025-03-28 | $10.81 | $10.53 | $0.2844 | 1,042,169.0 | +1.71% |
| 2025-03-27 | $10.84 | $10.52 | $0.32 | 1,833,147.0 | -3.22% |
| 2025-03-26 | $10.95 | $10.69 | $0.26 | 1,391,531.0 | +0.09% |
| 2025-03-25 | $11.09 | $10.81 | $0.28 | 1,645,639.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $10.73 | $8.99 | $1.74 | 40,289,618.0 | -2.19% |
| 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% |
0.85%
0.74%
자본화:
|
볼륨(24시간):