10.37
price down icon1.80%   -0.19
pre-market  시장 영업 전:  10.22   -0.15   -1.45%
loading

Dht Holdings Inc 주식 (DHT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $10.54 $10.24 $0.30 2,955,309.0 -1.80%
2025-04-01 $10.73 $10.52 $0.21 1,582,654.0 +0.57%
2025-03-31 $10.66 $10.44 $0.225 2,092,881.0 -1.96%
2025-03-28 $10.81 $10.53 $0.2844 1,042,169.0 +1.71%
2025-03-27 $10.84 $10.52 $0.32 1,833,147.0 -3.22%
2025-03-26 $10.95 $10.69 $0.26 1,391,531.0 +0.09%
2025-03-25 $11.09 $10.81 $0.28 1,645,639.0 -0.28%
2025-03-24 $10.93 $10.72 $0.205 1,257,627.0 +2.16%
2025-03-21 $11.02 $10.64 $0.375 2,915,276.0 -4.13%
2025-03-20 $11.19 $10.84 $0.355 1,791,242.0 +0.63%
2025-03-19 $11.13 $10.78 $0.355 1,842,120.0 +4.05%
2025-03-18 $10.74 $10.50 $0.24 1,062,581.0 -0.37%
2025-03-17 $10.84 $10.57 $0.265 1,515,157.0 +1.43%
2025-03-14 $10.53 $10.23 $0.30 1,103,822.0 +2.24%
2025-03-13 $10.48 $10.24 $0.2371 1,116,419.0 +0.29%
2025-03-12 $10.38 $10.17 $0.21 854,592.0 +0.59%
2025-03-11 $10.51 $10.08 $0.425 1,299,528.0 -0.29%
2025-03-10 $10.52 $10.15 $0.37 2,006,696.0 -4.84%
2025-03-07 $10.85 $10.56 $0.287 1,783,881.0 +1.42%
2025-03-06 $10.62 $10.44 $0.18 1,164,215.0 +2.42%
2025-03-05 $10.64 $10.31 $0.325 1,469,713.0 -1.62%
2025-03-04 $10.62 $10.50 $0.125 705,413.0 +1.06%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $10.73 $10.24 $0.49 7,493,272.0 -1.24%
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

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

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%
$205.72
price up icon 1.30%
oil_gas_midstream TRP
$48.72
price up icon 1.92%
oil_gas_midstream LNG
$234.62
price up icon 1.59%
$53.89
price up icon 0.45%
oil_gas_midstream OKE
$100.37
price up icon 0.87%
oil_gas_midstream KMI
$28.92
price up icon 1.01%
자본화:     |  볼륨(24시간):