Stockscreener 앱 받기
21.28
0.51%
-0.11
시간 외 거래:
21.21
-0.07
-0.33%
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $21.50 | $20.64 | $0.86 | 3,743,222.0 | -0.51% |
| 2026-09-22 | $21.98 | $21.32 | $0.66 | 4,822,745.0 | -4.72% |
| 2026-09-21 | $23.56 | $22.29 | $1.27 | 4,423,101.0 | -3.52% |
| 2026-09-18 | $23.51 | $22.88 | $0.63 | 4,265,729.0 | +1.97% |
| 2026-09-17 | $23.25 | $22.74 | $0.51 | 5,429,125.0 | -0.95% |
| 2026-09-16 | $23.46 | $22.13 | $1.33 | 5,313,722.0 | +4.07% |
| 2026-09-15 | $22.82 | $21.95 | $0.865 | 6,028,561.0 | -0.05% |
| 2026-09-14 | $22.28 | $21.55 | $0.73 | 3,891,369.0 | +0.68% |
| 2026-09-11 | $22.28 | $21.29 | $0.99 | 5,143,125.0 | +2.66% |
| 2026-09-10 | $21.59 | $21.07 | $0.52 | 3,633,151.0 | +1.08% |
| 2026-09-09 | $21.29 | $20.69 | $0.595 | 2,741,493.0 | +1.83% |
| 2026-09-08 | $21.15 | $20.57 | $0.58 | 2,783,480.0 | -0.24% |
| 2026-09-04 | $21.09 | $20.18 | $0.91 | 5,255,115.0 | +3.37% |
| 2026-09-03 | $20.46 | $19.91 | $0.555 | 3,624,292.0 | +0.60% |
| 2026-09-02 | $20.10 | $19.55 | $0.555 | 2,045,462.0 | +1.93% |
| 2026-09-01 | $19.92 | $19.45 | $0.4749 | 2,435,086.0 | +0.46% |
| 2026-08-31 | $19.94 | $19.41 | $0.53 | 2,340,054.0 | -0.31% |
| 2026-08-28 | $19.86 | $19.40 | $0.46 | 1,969,228.0 | +1.60% |
| 2026-08-27 | $19.57 | $18.77 | $0.80 | 3,159,504.0 | +5.62% |
| 2026-08-26 | $19.09 | $18.25 | $0.8479 | 4,949,531.0 | -4.43% |
| 2026-08-25 | $19.79 | $19.11 | $0.675 | 3,537,370.0 | -2.79% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $23.56 | $19.45 | $4.11 | 69,319,086.0 | +8.57% |
| 2026-08 | $20.62 | $17.76 | $2.86 | 70,132,811.0 | +5.49% |
| 2026-07 | $18.99 | $16.34 | $2.65 | 58,698,102.0 | +12.40% |
| 2026-06 | $20.19 | $15.98 | $4.21 | 78,704,952.0 | +1.29% |
| 2026-05 | $19.84 | $16.05 | $3.80 | 62,046,966.0 | -11.69% |
| 2026-04 | $18.99 | $17.11 | $1.88 | 72,436,227.0 | +1.15% |
| 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% |
0.24%
0.59%
자본화:
|
볼륨(24시간):