12.49
1.19%
-0.15
시간 외 거래:
12.74
0.25
+2.00%
DHT Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $12.67 | $12.40 | $0.265 | 1,384,559.0 | -1.19% |
2024-05-16 | $12.67 | $12.32 | $0.35 | 2,574,824.0 | +2.93% |
2024-05-15 | $12.45 | $11.88 | $0.57 | 3,412,737.0 | +0.49% |
2024-05-14 | $12.23 | $12.08 | $0.15 | 1,858,173.0 | +0.58% |
2024-05-13 | $12.34 | $12.12 | $0.22 | 1,505,518.0 | +0.41% |
2024-05-10 | $12.39 | $12.06 | $0.33 | 1,389,481.0 | +0.00% |
2024-05-09 | $12.27 | $12.04 | $0.225 | 2,124,685.0 | +0.33% |
2024-05-08 | $12.08 | $11.55 | $0.53 | 2,220,235.0 | +3.61% |
2024-05-07 | $11.69 | $11.47 | $0.21 | 1,207,622.0 | +0.17% |
2024-05-06 | $11.80 | $11.55 | $0.245 | 2,184,370.0 | -0.09% |
2024-05-03 | $11.81 | $11.53 | $0.28 | 1,670,316.0 | -1.19% |
2024-05-02 | $11.78 | $11.38 | $0.40 | 1,442,807.0 | +3.34% |
2024-05-01 | $11.50 | $11.30 | $0.199 | 1,279,368.0 | -0.26% |
2024-04-30 | $11.56 | $11.35 | $0.21 | 1,138,589.0 | -0.70% |
2024-04-29 | $11.56 | $11.43 | $0.1299 | 969,793.0 | -0.09% |
2024-04-26 | $11.58 | $11.41 | $0.17 | 1,496,795.0 | +0.26% |
2024-04-25 | $11.48 | $11.20 | $0.28 | 984,814.0 | +1.77% |
2024-04-24 | $11.37 | $11.23 | $0.14 | 988,912.0 | -0.44% |
2024-04-23 | $11.37 | $11.08 | $0.29 | 1,180,671.0 | +1.25% |
2024-04-22 | $11.30 | $11.03 | $0.27 | 970,109.0 | -0.62% |
2024-04-19 | $11.29 | $11.04 | $0.26 | 1,235,810.0 | +1.81% |
2024-04-18 | $11.29 | $11.02 | $0.275 | 994,907.0 | -1.95% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $12.67 | $11.30 | $1.37 | 25,639,254.0 | +9.37% |
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% |
DHT Holdings Inc 주식 (DHT) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $10.41 | $8.67 | $1.74 | 43,233,619.0 | -12.34% |
2022-11 | $10.64 | $9.02 | $1.62 | 52,162,973.0 | +13.69% |
2022-10 | $9.15 | $6.96 | $2.19 | 53,764,721.0 | +17.86% |
2022-09 | $9.31 | $7.51 | $1.80 | 62,492,098.0 | -3.20% |
2022-08 | $8.19 | $6.62 | $1.57 | 55,059,577.0 | +18.87% |
2022-07 | $6.96 | $5.55 | $1.41 | 41,017,833.0 | +7.18% |
2022-06 | $6.45 | $5.34 | $1.11 | 59,501,885.0 | +2.85% |
2022-05 | $6.22 | $4.98 | $1.24 | 55,937,452.0 | +6.05% |
2022-04 | $6.67 | $5.43 | $1.24 | 54,033,854.0 | -3.10% |
2022-03 | $6.50 | $5.14 | $1.36 | 63,439,103.0 | -7.79% |
2022-02 | $6.42 | $4.81 | $1.60 | 49,028,922.0 | +28.89% |
2022-01 | $5.68 | $4.55 | $1.13 | 36,559,611.0 | -5.97% |
자본화:
|
볼륨(24시간):