Stockscreener 앱 받기
8.99
0.33%
0.03
시장 영업 전:
8.94
-0.05
-0.56%
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $9.01 | $8.94 | $0.07 | 16,980,823.0 | +0.33% |
| 2025-04-01 | $8.97 | $8.93 | $0.04 | 4,516,352.0 | +0.22% |
| 2025-03-31 | $8.95 | $8.91 | $0.04 | 5,657,050.0 | +0.22% |
| 2025-03-28 | $8.95 | $8.92 | $0.03 | 8,152,275.0 | -0.22% |
| 2025-03-27 | $8.96 | $8.92 | $0.04 | 15,792,298.0 | +0.00% |
| 2025-03-26 | $8.96 | $8.94 | $0.02 | 21,320,439.0 | -0.11% |
| 2025-03-25 | $8.99 | $8.95 | $0.04 | 37,723,615.0 | -0.44% |
| 2025-03-24 | $9.03 | $8.98 | $0.05 | 63,556,493.0 | +2.98% |
| 2025-03-21 | $8.99 | $8.32 | $0.671 | 12,346,726.0 | +2.83% |
| 2025-03-20 | $8.76 | $8.48 | $0.27 | 2,132,778.0 | -2.41% |
| 2025-03-19 | $8.72 | $8.32 | $0.40 | 6,030,902.0 | +4.32% |
| 2025-03-18 | $8.43 | $8.18 | $0.25 | 2,911,210.0 | +0.97% |
| 2025-03-17 | $8.30 | $8.10 | $0.2049 | 2,488,812.0 | +2.48% |
| 2025-03-14 | $8.07 | $7.79 | $0.275 | 4,418,563.0 | +2.15% |
| 2025-03-13 | $8.02 | $7.78 | $0.24 | 3,697,895.0 | -1.25% |
| 2025-03-12 | $8.14 | $7.91 | $0.23 | 5,705,542.0 | -0.75% |
| 2025-03-11 | $8.42 | $8.04 | $0.385 | 7,439,001.0 | -4.17% |
| 2025-03-10 | $8.77 | $8.39 | $0.38 | 3,834,785.0 | -4.65% |
| 2025-03-07 | $8.91 | $8.51 | $0.40 | 3,826,608.0 | +3.16% |
| 2025-03-06 | $8.66 | $8.44 | $0.22 | 4,395,765.0 | -1.50% |
| 2025-03-05 | $8.97 | $8.63 | $0.34 | 3,131,710.0 | -2.69% |
| 2025-03-04 | $9.09 | $8.91 | $0.175 | 1,682,891.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.01 | $8.93 | $0.08 | 38,477,998.0 | +0.56% |
| 2025-03 | $9.26 | $7.78 | $1.48 | 219,503,553.0 | -1.43% |
| 2025-02 | $12.54 | $8.88 | $3.65 | 87,921,427.0 | -26.26% |
| 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% |
2.23%
1.16%
자본화:
|
볼륨(24시간):