Stockscreener 앱 받기
10.84
1.09%
-0.12
시간 외 거래:
10.84
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $11.07 | $10.80 | $0.27 | 1,167,857.0 | -1.09% |
| 2025-02-20 | $11.04 | $10.81 | $0.235 | 1,884,852.0 | -1.08% |
| 2025-02-19 | $11.28 | $10.98 | $0.295 | 1,476,491.0 | +0.45% |
| 2025-02-18 | $11.24 | $10.95 | $0.295 | 1,562,099.0 | -1.43% |
| 2025-02-14 | $11.68 | $11.13 | $0.55 | 2,106,161.0 | +0.72% |
| 2025-02-13 | $11.40 | $11.05 | $0.355 | 1,715,645.0 | -1.24% |
| 2025-02-12 | $11.46 | $11.16 | $0.30 | 2,680,508.0 | +1.63% |
| 2025-02-11 | $11.34 | $11.03 | $0.31 | 1,366,596.0 | -2.04% |
| 2025-02-10 | $11.50 | $11.02 | $0.48 | 1,536,735.0 | -0.53% |
| 2025-02-07 | $11.64 | $11.28 | $0.365 | 1,711,451.0 | -1.30% |
| 2025-02-06 | $12.32 | $11.34 | $0.98 | 3,746,257.0 | -2.46% |
| 2025-02-05 | $11.86 | $11.61 | $0.25 | 2,616,602.0 | -0.42% |
| 2025-02-04 | $12.12 | $11.09 | $1.03 | 3,988,746.0 | +3.49% |
| 2025-02-03 | $11.48 | $11.11 | $0.374 | 1,330,046.0 | +1.15% |
| 2025-01-31 | $11.59 | $11.32 | $0.27 | 1,507,671.0 | -1.82% |
| 2025-01-30 | $11.59 | $11.10 | $0.49 | 1,603,938.0 | +3.22% |
| 2025-01-29 | $11.25 | $10.95 | $0.30 | 2,038,949.0 | +1.18% |
| 2025-01-28 | $11.09 | $10.86 | $0.228 | 1,650,017.0 | +1.75% |
| 2025-01-27 | $10.99 | $10.66 | $0.33 | 1,909,176.0 | +0.46% |
| 2025-01-24 | $11.00 | $10.47 | $0.53 | 2,101,301.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $12.32 | $10.80 | $1.52 | 30,057,903.0 | -4.24% |
| 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% |
2.12%
자본화:
|
볼륨(24시간):