Stockscreener 앱 받기
11.41
2.89%
-0.34
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $11.78 | $11.40 | $0.38 | 2,256,367.0 | -2.89% |
| 2025-10-09 | $11.95 | $11.60 | $0.35 | 2,049,703.0 | +2.44% |
| 2025-10-08 | $11.55 | $11.30 | $0.25 | 1,655,736.0 | +0.17% |
| 2025-10-07 | $11.51 | $11.27 | $0.2453 | 1,613,769.0 | -1.46% |
| 2025-10-06 | $11.81 | $11.60 | $0.21 | 1,349,761.0 | -1.94% |
| 2025-10-03 | $11.93 | $11.76 | $0.17 | 1,662,019.0 | +0.94% |
| 2025-10-02 | $11.89 | $11.55 | $0.34 | 2,113,456.0 | -0.93% |
| 2025-10-01 | $12.03 | $11.83 | $0.20 | 1,520,956.0 | -0.84% |
| 2025-09-30 | $12.12 | $11.86 | $0.265 | 1,498,114.0 | -0.67% |
| 2025-09-29 | $12.36 | $11.88 | $0.48 | 1,713,193.0 | -2.27% |
| 2025-09-26 | $12.49 | $12.25 | $0.24 | 1,264,779.0 | -0.81% |
| 2025-09-25 | $12.65 | $12.31 | $0.34 | 1,273,381.0 | -1.35% |
| 2025-09-24 | $12.71 | $12.58 | $0.135 | 819,777.0 | -1.33% |
| 2025-09-23 | $12.82 | $12.44 | $0.38 | 1,320,001.0 | +3.16% |
| 2025-09-22 | $12.57 | $12.36 | $0.21 | 1,071,267.0 | -1.12% |
| 2025-09-19 | $12.71 | $12.42 | $0.29 | 1,727,598.0 | -2.34% |
| 2025-09-18 | $12.93 | $12.72 | $0.2088 | 2,560,509.0 | -1.16% |
| 2025-09-17 | $13.06 | $12.68 | $0.38 | 3,870,558.0 | +1.89% |
| 2025-09-16 | $12.81 | $12.57 | $0.245 | 1,680,069.0 | -0.31% |
| 2025-09-15 | $13.04 | $12.64 | $0.396 | 2,420,226.0 | +3.32% |
| 2025-09-12 | $12.83 | $12.29 | $0.54 | 2,145,033.0 | -0.08% |
| 2025-09-11 | $12.37 | $12.08 | $0.29 | 1,629,575.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $12.03 | $11.27 | $0.765 | 16,478,134.0 | -4.52% |
| 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% |
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% |
5.51%
0.17%
자본화:
|
볼륨(24시간):