Stockscreener 앱 받기
18.62
3.32%
-0.64
시장 영업 전:
18.32
-0.30
-1.61%
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $19.05 | $18.25 | $0.80 | 7,160,418.0 | -3.32% |
| 2026-03-03 | $19.48 | $18.00 | $1.48 | 9,694,407.0 | -1.98% |
| 2026-03-02 | $20.55 | $18.61 | $1.95 | 12,907,656.0 | +0.82% |
| 2026-02-27 | $19.80 | $18.67 | $1.13 | 6,839,837.0 | +1.67% |
| 2026-02-26 | $19.32 | $18.46 | $0.855 | 6,328,016.0 | +2.62% |
| 2026-02-25 | $18.75 | $18.20 | $0.55 | 5,186,538.0 | -0.11% |
| 2026-02-24 | $18.75 | $17.65 | $1.10 | 7,034,812.0 | +6.67% |
| 2026-02-23 | $17.55 | $17.05 | $0.495 | 4,876,625.0 | +0.46% |
| 2026-02-20 | $17.45 | $16.69 | $0.76 | 5,052,379.0 | +3.32% |
| 2026-02-19 | $16.91 | $16.34 | $0.57 | 4,307,488.0 | +1.26% |
| 2026-02-18 | $16.81 | $16.39 | $0.4197 | 4,430,664.0 | +2.52% |
| 2026-02-17 | $16.32 | $15.89 | $0.4301 | 4,056,883.0 | +2.26% |
| 2026-02-13 | $15.93 | $15.33 | $0.60 | 2,602,870.0 | +3.18% |
| 2026-02-12 | $15.93 | $15.41 | $0.52 | 4,313,500.0 | -0.39% |
| 2026-02-11 | $15.68 | $15.19 | $0.49 | 4,313,761.0 | +2.79% |
| 2026-02-10 | $15.17 | $14.91 | $0.26 | 2,598,347.0 | +1.14% |
| 2026-02-09 | $14.98 | $14.72 | $0.26 | 2,173,547.0 | +0.13% |
| 2026-02-06 | $14.89 | $14.18 | $0.71 | 2,838,843.0 | +4.50% |
| 2026-02-05 | $14.37 | $14.00 | $0.37 | 3,200,702.0 | +2.08% |
| 2026-02-04 | $14.36 | $13.90 | $0.46 | 2,765,262.0 | -2.59% |
| 2026-02-03 | $14.49 | $13.97 | $0.52 | 2,852,909.0 | -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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $20.55 | $18.00 | $2.55 | 36,922,899.0 | -4.46% |
| 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% |
0.41%
1.18%
자본화:
|
볼륨(24시간):