Stockscreener 앱 받기
9.43
0.11%
-0.010
시간 외 거래:
9.49
0.06
+0.64%
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $9.55 | $9.13 | $0.42 | 5,631,554.0 | -0.11% |
| 2025-02-20 | $9.91 | $8.88 | $1.02 | 8,851,856.0 | -10.35% |
| 2025-02-19 | $10.62 | $10.46 | $0.16 | 4,485,796.0 | -0.94% |
| 2025-02-18 | $10.67 | $10.46 | $0.21 | 5,367,729.0 | -0.09% |
| 2025-02-14 | $10.83 | $10.63 | $0.20 | 2,615,874.0 | -0.47% |
| 2025-02-13 | $10.70 | $10.51 | $0.19 | 5,762,040.0 | +0.00% |
| 2025-02-12 | $10.88 | $10.62 | $0.26 | 2,634,927.0 | -2.46% |
| 2025-02-11 | $11.06 | $10.89 | $0.17 | 3,601,792.0 | -0.36% |
| 2025-02-10 | $11.28 | $10.98 | $0.29 | 3,917,046.0 | -2.05% |
| 2025-02-07 | $12.00 | $10.96 | $1.04 | 6,530,275.0 | -7.42% |
| 2025-02-06 | $12.54 | $12.08 | $0.46 | 3,257,097.0 | -2.80% |
| 2025-02-05 | $12.52 | $12.18 | $0.342 | 1,952,792.0 | +1.46% |
| 2025-02-04 | $12.39 | $12.04 | $0.35 | 2,274,364.0 | +1.32% |
| 2025-02-03 | $12.42 | $12.03 | $0.39 | 6,113,453.0 | -1.30% |
| 2025-01-31 | $12.53 | $12.09 | $0.44 | 7,377,284.0 | +1.23% |
| 2025-01-30 | $12.24 | $11.66 | $0.58 | 2,752,450.0 | +4.38% |
| 2025-01-29 | $11.95 | $11.47 | $0.475 | 1,444,486.0 | -2.18% |
| 2025-01-28 | $11.92 | $11.76 | $0.16 | 1,495,239.0 | +1.28% |
| 2025-01-27 | $11.77 | $11.47 | $0.30 | 2,571,428.0 | +2.17% |
| 2025-01-24 | $11.62 | $11.43 | $0.19 | 1,681,092.0 | +0.70% |
Dun Bradstreet Holdings Inc 주식 (DNB) 연도별 가격 이력
이 심층 분석에서는 Dun Bradstreet Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dun Bradstreet Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $12.54 | $8.88 | $3.65 | 68,628,149.0 | -23.33% |
| 2025-01 | $12.66 | $10.92 | $1.74 | 68,552,936.0 | -1.28% |
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.92 | $12.06 | $0.86 | 39,049,428.0 | -4.02% |
| 2024-11 | $12.95 | $11.65 | $1.29 | 57,530,020.0 | +6.81% |
| 2024-10 | $12.41 | $10.75 | $1.66 | 54,918,109.0 | +3.30% |
| 2024-09 | $12.18 | $11.19 | $0.99 | 43,306,460.0 | -4.08% |
| 2024-08 | $12.75 | $9.62 | $3.12 | 93,134,780.0 | +10.29% |
| 2024-07 | $11.16 | $9.00 | $2.16 | 66,885,852.0 | +17.49% |
| 2024-06 | $9.70 | $8.78 | $0.925 | 57,092,795.0 | -3.44% |
| 2024-05 | $10.85 | $9.05 | $1.80 | 99,292,808.0 | +5.38% |
| 2024-04 | $10.05 | $9.05 | $0.995 | 69,651,382.0 | -9.36% |
| 2024-03 | $10.67 | $9.24 | $1.43 | 66,239,521.0 | -4.74% |
| 2024-02 | $11.81 | $10.39 | $1.42 | 90,135,623.0 | -9.06% |
| 2024-01 | $12.62 | $11.22 | $1.40 | 61,081,386.0 | -0.94% |
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.93 | $10.38 | $1.55 | 53,181,874.0 | +10.48% |
| 2023-11 | $10.62 | $8.92 | $1.70 | 70,499,288.0 | +20.89% |
| 2023-10 | $10.06 | $8.68 | $1.38 | 53,235,445.0 | -12.31% |
| 2023-09 | $10.97 | $9.88 | $1.09 | 50,446,367.0 | -8.35% |
| 2023-08 | $11.96 | $10.44 | $1.52 | 52,406,984.0 | -7.78% |
| 2023-07 | $12.35 | $11.35 | $1.00 | 48,867,287.0 | +2.16% |
| 2023-06 | $11.85 | $9.71 | $2.13 | 57,949,414.0 | +15.70% |
| 2023-05 | $11.47 | $9.50 | $1.97 | 65,639,174.0 | -10.47% |
| 2023-04 | $11.81 | $10.80 | $1.01 | 43,027,279.0 | -4.86% |
| 2023-03 | $12.43 | $10.54 | $1.89 | 57,529,188.0 | -2.25% |
| 2023-02 | $15.45 | $11.79 | $3.66 | 55,957,293.0 | -18.02% |
| 2023-01 | $14.65 | $12.33 | $2.32 | 41,306,687.0 | +19.49% |
0.93%
0.97%
자본화:
|
볼륨(24시간):