Stockscreener 앱 받기
190.00
0.75%
-1.43
시간 외 거래:
190.10
0.10
+0.05%
Digital Realty Trust Inc 주식 (DLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $192.0 | $189.8 | $2.20 | 3,394,890.0 | -0.75% |
| 2026-05-28 | $193.8 | $190.7 | $3.15 | 1,381,488.0 | -0.15% |
| 2026-05-27 | $194.1 | $191.0 | $3.06 | 1,914,150.0 | -1.01% |
| 2026-05-26 | $194.7 | $192.2 | $2.46 | 1,958,383.0 | +0.85% |
| 2026-05-22 | $194.9 | $191.3 | $3.60 | 1,692,484.0 | -1.15% |
| 2026-05-21 | $194.6 | $189.8 | $4.80 | 1,774,709.0 | +1.90% |
| 2026-05-20 | $190.8 | $186.2 | $4.64 | 1,474,225.0 | +2.35% |
| 2026-05-19 | $188.9 | $185.8 | $3.09 | 1,483,477.0 | -1.18% |
| 2026-05-18 | $190.0 | $184.9 | $5.05 | 1,809,991.0 | -0.01% |
| 2026-05-15 | $190.9 | $187.8 | $3.03 | 2,569,114.0 | -2.25% |
| 2026-05-14 | $194.4 | $191.3 | $3.01 | 2,753,216.0 | -0.24% |
| 2026-05-13 | $195.0 | $190.6 | $4.35 | 2,075,566.0 | -1.00% |
| 2026-05-12 | $196.0 | $193.3 | $2.68 | 1,893,881.0 | -0.49% |
| 2026-05-11 | $197.5 | $194.8 | $2.73 | 1,294,962.0 | +0.48% |
| 2026-05-08 | $197.3 | $194.9 | $2.37 | 1,376,445.0 | +0.27% |
| 2026-05-07 | $199.2 | $193.0 | $6.23 | 2,482,718.0 | -2.45% |
| 2026-05-06 | $201.3 | $197.1 | $4.21 | 1,624,178.0 | +1.52% |
| 2026-05-05 | $199.3 | $194.8 | $4.42 | 1,943,625.0 | -0.92% |
| 2026-05-04 | $200.5 | $197.2 | $3.33 | 1,699,780.0 | -1.09% |
| 2026-05-01 | $201.6 | $198.7 | $2.85 | 1,206,681.0 | -0.12% |
| 2026-04-30 | $201.3 | $194.6 | $6.70 | 3,230,617.0 | +3.28% |
Digital Realty Trust Inc 주식 (DLR) 연도별 가격 이력
이 심층 분석에서는 Digital Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DLR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digital Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digital Realty Trust Inc 주식 (DLR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $201.6 | $184.9 | $16.63 | 41,198,853.0 | -5.44% |
| 2026-04 | $208.1 | $179.2 | $28.94 | 45,793,835.0 | +11.50% |
| 2026-03 | $183.5 | $172.9 | $10.61 | 42,885,139.0 | +1.70% |
| 2026-02 | $184.8 | $162.4 | $22.42 | 41,231,653.0 | +6.78% |
| 2026-01 | $168.4 | $151.5 | $16.90 | 39,772,625.0 | +7.27% |
Digital Realty Trust Inc 주식 (DLR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $166.0 | $146.2 | $19.77 | 42,071,237.0 | -2.33% |
| 2025-11 | $172.5 | $154.8 | $17.65 | 34,265,636.0 | -6.04% |
| 2025-10 | $182.5 | $166.0 | $16.50 | 36,974,601.0 | -1.43% |
| 2025-09 | $176.2 | $159.2 | $16.93 | 34,163,601.0 | +3.13% |
| 2025-08 | $176.7 | $162.5 | $14.14 | 29,592,244.0 | -4.99% |
| 2025-07 | $182.0 | $168.0 | $13.96 | 32,616,022.0 | +1.21% |
| 2025-06 | $178.8 | $163.6 | $15.21 | 38,840,717.0 | +1.64% |
| 2025-05 | $174.1 | $161.5 | $12.64 | 35,961,590.0 | +6.84% |
| 2025-04 | $164.5 | $129.9 | $34.53 | 50,682,957.0 | +12.04% |
| 2025-03 | $159.1 | $139.3 | $19.79 | 51,760,996.0 | -8.34% |
| 2025-02 | $172.1 | $154.7 | $17.38 | 46,251,292.0 | -4.60% |
| 2025-01 | $187.7 | $156.1 | $31.65 | 46,617,844.0 | -7.60% |
Digital Realty Trust Inc 주식 (DLR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $195.4 | $174.5 | $20.92 | 33,646,551.0 | -9.95% |
| 2024-11 | $198.0 | $171.2 | $26.75 | 43,248,053.0 | +9.80% |
| 2024-10 | $193.9 | $155.2 | $38.72 | 36,888,554.0 | +10.13% |
| 2024-09 | $165.2 | $147.2 | $17.96 | 35,311,635.0 | +6.74% |
| 2024-08 | $153.5 | $144.1 | $9.43 | 28,989,267.0 | +1.42% |
| 2024-07 | $162.6 | $141.0 | $21.58 | 33,568,497.0 | -1.68% |
| 2024-06 | $153.2 | $141.9 | $11.31 | 27,995,227.0 | +4.62% |
| 2024-05 | $152.3 | $137.3 | $15.07 | 51,727,384.0 | +4.73% |
| 2024-04 | $147.2 | $135.5 | $11.65 | 32,611,537.0 | -3.65% |
| 2024-03 | $154.2 | $136.7 | $17.44 | 40,547,407.0 | -1.89% |
| 2024-02 | $149.1 | $131.4 | $17.65 | 50,468,302.0 | +4.52% |
| 2024-01 | $146.2 | $130.0 | $16.19 | 37,360,701.0 | +4.37% |
0.15%
0.13%
자본화:
|
볼륨(24시간):