Stockscreener 앱 받기
17.72
0.34%
0.06
시장 영업 전:
17.75
0.03
+0.17%
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $17.89 | $17.21 | $0.68 | 2,559,177.0 | +0.34% |
| 2026-04-15 | $18.16 | $17.46 | $0.70 | 4,170,417.0 | +2.79% |
| 2026-04-14 | $17.63 | $17.11 | $0.515 | 2,582,048.0 | -2.22% |
| 2026-04-13 | $18.01 | $17.46 | $0.55 | 4,705,985.0 | +0.63% |
| 2026-04-10 | $17.74 | $17.11 | $0.63 | 2,815,185.0 | -1.91% |
| 2026-04-09 | $18.53 | $17.72 | $0.8099 | 4,356,039.0 | -3.00% |
| 2026-04-08 | $18.37 | $17.29 | $1.08 | 4,437,217.0 | +4.32% |
| 2026-04-07 | $18.82 | $17.41 | $1.41 | 5,174,453.0 | -4.97% |
| 2026-04-06 | $18.75 | $18.26 | $0.49 | 3,904,962.0 | -0.80% |
| 2026-04-02 | $18.84 | $17.83 | $1.01 | 4,580,002.0 | +3.04% |
| 2026-04-01 | $18.62 | $18.03 | $0.59 | 2,782,976.0 | -0.88% |
| 2026-03-31 | $18.51 | $18.04 | $0.47 | 3,363,067.0 | +1.90% |
| 2026-03-30 | $18.33 | $17.63 | $0.7015 | 3,129,889.0 | -0.94% |
| 2026-03-27 | $18.14 | $17.67 | $0.47 | 3,341,835.0 | +1.57% |
| 2026-03-26 | $18.40 | $17.79 | $0.61 | 4,123,882.0 | +0.22% |
| 2026-03-25 | $18.29 | $17.62 | $0.67 | 5,998,153.0 | -4.00% |
| 2026-03-24 | $18.58 | $17.78 | $0.80 | 4,889,178.0 | +4.22% |
| 2026-03-23 | $17.84 | $17.12 | $0.725 | 4,090,446.0 | +2.90% |
| 2026-03-20 | $17.90 | $17.03 | $0.87 | 4,577,246.0 | -3.30% |
| 2026-03-19 | $17.88 | $16.89 | $0.985 | 4,659,915.0 | +2.06% |
| 2026-03-18 | $17.82 | $17.02 | $0.795 | 8,436,472.0 | +3.61% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $18.84 | $17.11 | $1.73 | 44,627,638.0 | -3.01% |
| 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% |
0.44%
0.80%
자본화:
|
볼륨(24시간):