Stockscreener 앱 받기
187.75
0.98%
1.84
Digital Realty Trust Inc 주식 (DLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $188.2 | $185.0 | $3.14 | 826,183.0 | +0.93% |
| 2024-11-20 | $186.1 | $183.6 | $2.57 | 1,199,641.0 | -0.73% |
| 2024-11-19 | $187.5 | $182.5 | $4.99 | 1,637,458.0 | +2.17% |
| 2024-11-18 | $183.5 | $179.0 | $4.50 | 2,240,930.0 | +2.01% |
| 2024-11-15 | $180.9 | $177.0 | $3.86 | 2,632,023.0 | +0.82% |
| 2024-11-14 | $179.1 | $177.4 | $1.72 | 2,021,309.0 | +0.04% |
| 2024-11-13 | $182.0 | $178.1 | $3.98 | 1,825,586.0 | -1.47% |
| 2024-11-12 | $184.2 | $180.4 | $3.81 | 1,796,040.0 | -1.13% |
| 2024-11-11 | $184.3 | $181.8 | $2.53 | 2,016,508.0 | +0.48% |
| 2024-11-08 | $183.3 | $179.2 | $4.10 | 2,184,908.0 | +1.97% |
| 2024-11-07 | $179.7 | $173.8 | $5.91 | 4,007,095.0 | +2.79% |
| 2024-11-06 | $178.3 | $171.2 | $7.02 | 4,321,892.0 | -4.09% |
| 2024-11-05 | $181.1 | $176.4 | $4.72 | 1,338,045.0 | +2.09% |
| 2024-11-04 | $177.5 | $175.1 | $2.43 | 1,228,904.0 | +0.75% |
| 2024-11-01 | $179.5 | $175.0 | $4.52 | 1,438,245.0 | -1.25% |
| 2024-10-31 | $181.7 | $178.1 | $3.61 | 1,788,333.0 | -2.16% |
| 2024-10-30 | $184.6 | $181.1 | $3.50 | 1,980,299.0 | -0.34% |
| 2024-10-29 | $185.3 | $182.4 | $2.93 | 2,090,836.0 | -0.28% |
| 2024-10-28 | $185.2 | $181.3 | $3.90 | 2,351,952.0 | +1.27% |
| 2024-10-25 | $193.9 | $180.4 | $13.52 | 6,014,493.0 | +9.62% |
| 2024-10-24 | $166.6 | $164.5 | $2.10 | 1,435,713.0 | -0.40% |
| 2024-10-23 | $166.6 | $165.0 | $1.61 | 1,130,615.0 | +0.33% |
| 2024-10-22 | $166.3 | $164.1 | $2.16 | 1,416,879.0 | +0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $188.2 | $171.2 | $16.92 | 30,714,767.0 | +5.27% |
| 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% |
Digital Realty Trust Inc 주식 (DLR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $139.3 | $130.8 | $8.59 | 42,174,874.0 | -3.03% |
| 2023-11 | $139.0 | $123.4 | $15.58 | 35,272,861.0 | +11.60% |
| 2023-10 | $126.5 | $113.9 | $12.57 | 43,534,774.0 | +2.76% |
| 2023-09 | $133.4 | $116.4 | $16.99 | 42,490,628.0 | -8.12% |
| 2023-08 | $132.2 | $117.9 | $14.33 | 45,703,143.0 | +5.70% |
| 2023-07 | $126.8 | $112.4 | $14.42 | 56,566,190.0 | +9.44% |
| 2023-06 | $114.4 | $100.3 | $14.13 | 72,172,442.0 | +11.14% |
| 2023-05 | $104.3 | $86.33 | $17.96 | 61,693,110.0 | +3.34% |
| 2023-04 | $102.5 | $88.11 | $14.35 | 56,478,874.0 | +0.85% |
| 2023-03 | $108.0 | $90.72 | $17.31 | 65,350,128.0 | -5.68% |
| 2023-02 | $122.4 | $103.9 | $18.51 | 33,473,418.0 | -9.06% |
| 2023-01 | $114.8 | $97.05 | $17.77 | 39,582,900.0 | +14.31% |
Digital Realty Trust Inc 주식 (DLR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $114.9 | $97.83 | $17.03 | 41,505,398.0 | -10.84% |
| 2022-11 | $113.3 | $92.31 | $20.95 | 42,002,986.0 | +12.18% |
| 2022-10 | $103.4 | $85.76 | $17.61 | 53,082,812.0 | +1.08% |
| 2022-09 | $127.0 | $96.08 | $30.88 | 43,341,674.0 | -19.78% |
| 2022-08 | $135.2 | $123.0 | $12.25 | 29,738,329.0 | -6.66% |
| 2022-07 | $138.1 | $119.6 | $18.47 | 28,012,029.0 | +2.02% |
| 2022-06 | $139.8 | $124.0 | $15.82 | 36,887,529.0 | -6.99% |
| 2022-05 | $146.4 | $124.4 | $22.03 | 31,109,178.0 | -4.47% |
| 2022-04 | $153.5 | $142.1 | $11.38 | 28,917,317.0 | +3.05% |
| 2022-03 | $145.5 | $131.7 | $13.76 | 30,712,750.0 | +5.10% |
| 2022-02 | $149.9 | $130.1 | $19.83 | 42,780,342.0 | -9.59% |
| 2022-01 | $177.1 | $143.8 | $33.34 | 29,093,229.0 | -15.63% |
0.44%
0.02%
자본화:
|
볼륨(24시간):