Stockscreener 앱 받기
9.42
2.18%
-0.21
시간 외 거래:
9.47
0.05
+0.53%
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $9.64 | $9.37 | $0.275 | 1,665,867.0 | -2.18% |
| 2024-11-27 | $9.72 | $9.31 | $0.41 | 2,628,265.0 | -1.33% |
| 2024-11-26 | $10.02 | $9.72 | $0.30 | 1,787,848.0 | -2.50% |
| 2024-11-25 | $10.21 | $9.94 | $0.275 | 1,321,111.0 | -2.15% |
| 2024-11-22 | $10.27 | $10.03 | $0.24 | 895,588.0 | -1.35% |
| 2024-11-21 | $10.48 | $10.21 | $0.2687 | 1,916,919.0 | -1.61% |
| 2024-11-20 | $10.68 | $10.39 | $0.28 | 1,414,342.0 | -0.85% |
| 2024-11-19 | $10.78 | $10.61 | $0.17 | 1,234,497.0 | -1.02% |
| 2024-11-18 | $10.77 | $10.54 | $0.235 | 1,336,292.0 | +2.78% |
| 2024-11-15 | $10.85 | $10.41 | $0.435 | 1,378,214.0 | -3.24% |
| 2024-11-14 | $11.05 | $10.68 | $0.3708 | 1,811,517.0 | +0.93% |
| 2024-11-13 | $10.81 | $10.28 | $0.53 | 2,477,973.0 | +5.42% |
| 2024-11-12 | $10.26 | $10.05 | $0.21 | 1,549,856.0 | -1.55% |
| 2024-11-11 | $10.44 | $10.26 | $0.18 | 1,118,630.0 | -1.43% |
| 2024-11-08 | $10.61 | $10.37 | $0.245 | 1,248,859.0 | -1.13% |
| 2024-11-07 | $10.69 | $10.54 | $0.155 | 1,001,199.0 | +1.54% |
| 2024-11-06 | $10.46 | $9.95 | $0.5085 | 1,861,519.0 | +3.89% |
| 2024-11-05 | $10.20 | $9.97 | $0.23 | 1,105,383.0 | -0.79% |
| 2024-11-04 | $10.30 | $10.09 | $0.21 | 919,325.0 | -1.84% |
| 2024-11-01 | $10.38 | $10.26 | $0.12 | 1,015,814.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.05 | $9.31 | $1.74 | 31,354,885.0 | -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% |
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% |
1.44%
자본화:
|
볼륨(24시간):