Stockscreener 앱 받기
18.90
3.18%
-0.62
시간 외 거래:
18.80
-0.10
-0.53%
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $18.91 | $18.27 | $0.645 | 3,505,624.0 | -3.18% |
| 2026-08-14 | $19.71 | $19.23 | $0.48 | 3,298,685.0 | +1.67% |
| 2026-08-13 | $19.42 | $18.81 | $0.61 | 2,968,768.0 | +2.56% |
| 2026-08-12 | $18.87 | $18.15 | $0.72 | 3,967,885.0 | +2.86% |
| 2026-08-11 | $18.40 | $17.76 | $0.64 | 3,129,247.0 | -0.71% |
| 2026-08-10 | $18.86 | $18.29 | $0.5709 | 2,441,608.0 | -2.29% |
| 2026-08-07 | $18.83 | $18.13 | $0.70 | 3,121,659.0 | +2.23% |
| 2026-08-06 | $18.80 | $18.11 | $0.69 | 3,475,305.0 | +2.69% |
| 2026-08-05 | $18.49 | $17.77 | $0.72 | 4,193,030.0 | -1.49% |
| 2026-08-04 | $18.55 | $17.95 | $0.60 | 3,396,175.0 | -2.10% |
| 2026-08-03 | $19.00 | $18.16 | $0.845 | 2,557,061.0 | -0.27% |
| 2026-07-31 | $18.99 | $18.52 | $0.47 | 2,000,402.0 | +0.16% |
| 2026-07-30 | $18.66 | $18.10 | $0.56 | 2,651,508.0 | +0.00% |
| 2026-07-29 | $18.86 | $18.38 | $0.485 | 2,583,097.0 | -0.22% |
| 2026-07-28 | $18.81 | $18.28 | $0.534 | 2,927,166.0 | +1.64% |
| 2026-07-27 | $18.47 | $17.92 | $0.55 | 2,457,483.0 | -0.87% |
| 2026-07-24 | $18.87 | $18.34 | $0.53 | 1,680,058.0 | +0.22% |
| 2026-07-23 | $18.59 | $18.20 | $0.39 | 1,745,512.0 | +1.54% |
| 2026-07-22 | $18.58 | $18.11 | $0.475 | 2,234,741.0 | -1.84% |
| 2026-07-21 | $18.63 | $17.81 | $0.82 | 1,924,195.0 | +3.24% |
| 2026-07-20 | $18.21 | $17.73 | $0.4799 | 2,600,058.0 | +2.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $19.71 | $17.76 | $1.95 | 39,560,671.0 | +1.72% |
| 2026-07 | $18.99 | $16.34 | $2.65 | 58,698,102.0 | +12.40% |
| 2026-06 | $20.19 | $15.98 | $4.21 | 78,704,952.0 | +1.29% |
| 2026-05 | $19.84 | $16.05 | $3.80 | 62,046,966.0 | -11.69% |
| 2026-04 | $18.99 | $17.11 | $1.88 | 72,436,227.0 | +1.15% |
| 2026-03 | $20.55 | $16.65 | $3.90 | 138,200,501.0 | -6.26% |
| 2026-02 | $19.80 | $13.85 | $5.95 | 77,778,198.0 | +36.01% |
| 2026-01 | $14.35 | $11.64 | $2.71 | 51,666,422.0 | +17.36% |
Dht Holdings Inc 주식 (DHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.14 | $11.97 | $1.17 | 30,044,686.0 | -6.83% |
| 2025-11 | $13.85 | $12.52 | $1.33 | 34,797,213.0 | -1.88% |
| 2025-10 | $13.36 | $10.83 | $2.53 | 44,637,141.0 | +11.13% |
| 2025-09 | $13.06 | $11.56 | $1.50 | 41,372,394.0 | +1.96% |
| 2025-08 | $11.94 | $10.70 | $1.24 | 26,604,934.0 | +5.68% |
| 2025-07 | $11.45 | $10.61 | $0.84 | 26,056,027.0 | +2.59% |
| 2025-06 | $12.30 | $10.78 | $1.53 | 40,501,320.0 | -6.65% |
| 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% |
1.73%
0.78%
자본화:
|
볼륨(24시간):