Stockscreener 앱 받기
13.26
0.15%
-0.02
시간 외 거래:
13.30
0.04
+0.30%
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $13.50 | $13.15 | $0.345 | 1,950,530.0 | -0.15% |
| 2026-01-15 | $13.52 | $12.98 | $0.54 | 3,019,669.0 | -3.21% |
| 2026-01-14 | $13.90 | $13.54 | $0.36 | 3,178,673.0 | +1.70% |
| 2026-01-13 | $13.69 | $13.22 | $0.47 | 3,295,884.0 | +2.12% |
| 2026-01-12 | $13.41 | $13.19 | $0.225 | 2,000,830.0 | -1.56% |
| 2026-01-09 | $13.53 | $13.16 | $0.365 | 2,238,206.0 | -0.07% |
| 2026-01-08 | $13.44 | $13.03 | $0.4125 | 3,709,263.0 | +2.44% |
| 2026-01-07 | $13.12 | $12.36 | $0.7535 | 3,615,204.0 | +9.07% |
| 2026-01-06 | $12.20 | $11.66 | $0.5415 | 2,405,700.0 | +3.26% |
| 2026-01-05 | $12.03 | $11.64 | $0.3914 | 2,076,306.0 | -0.85% |
| 2026-01-02 | $12.13 | $11.65 | $0.48 | 2,183,962.0 | -3.85% |
| 2025-12-31 | $12.26 | $12.07 | $0.1925 | 1,111,067.0 | +0.58% |
| 2025-12-30 | $12.36 | $12.12 | $0.2336 | 1,090,754.0 | -1.30% |
| 2025-12-29 | $12.37 | $12.14 | $0.23 | 1,061,647.0 | +0.65% |
| 2025-12-26 | $12.25 | $12.07 | $0.18 | 832,213.0 | +0.91% |
| 2025-12-24 | $12.12 | $11.97 | $0.15 | 627,613.0 | +0.08% |
| 2025-12-23 | $12.16 | $11.97 | $0.19 | 1,479,914.0 | -0.82% |
| 2025-12-22 | $12.40 | $12.19 | $0.21 | 1,030,093.0 | -0.25% |
| 2025-12-19 | $12.43 | $12.21 | $0.215 | 2,257,268.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $13.90 | $11.64 | $2.26 | 31,624,757.0 | +8.60% |
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% |
1.88%
0.63%
자본화:
|
볼륨(24시간):