Stockscreener 앱 받기
89.31
0.94%
0.83
시간 외 거래:
89.31
Amdocs Ltd 주식 (DOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $89.35 | $88.62 | $0.73 | 399,276.0 | +0.94% |
| 2024-11-04 | $88.68 | $87.60 | $1.08 | 378,834.0 | +0.48% |
| 2024-11-01 | $88.44 | $87.74 | $0.695 | 439,063.0 | +0.36% |
| 2024-10-31 | $88.47 | $87.59 | $0.88 | 609,162.0 | -0.39% |
| 2024-10-30 | $88.89 | $87.79 | $1.10 | 496,507.0 | -0.61% |
| 2024-10-29 | $89.28 | $87.97 | $1.31 | 400,258.0 | +0.39% |
| 2024-10-28 | $90.00 | $88.22 | $1.78 | 485,445.0 | -0.65% |
| 2024-10-25 | $90.13 | $88.84 | $1.29 | 238,912.0 | -0.97% |
| 2024-10-24 | $89.76 | $89.11 | $0.655 | 332,614.0 | +0.10% |
| 2024-10-23 | $89.86 | $89.10 | $0.755 | 316,884.0 | -0.03% |
| 2024-10-22 | $91.07 | $89.45 | $1.62 | 337,417.0 | -0.66% |
| 2024-10-21 | $91.07 | $90.07 | $1.00 | 338,518.0 | -0.78% |
| 2024-10-18 | $91.31 | $90.60 | $0.715 | 319,752.0 | +0.05% |
| 2024-10-17 | $91.00 | $89.41 | $1.59 | 482,658.0 | +1.43% |
| 2024-10-16 | $89.92 | $88.81 | $1.11 | 326,411.0 | +1.05% |
| 2024-10-15 | $89.97 | $88.71 | $1.26 | 485,492.0 | -0.54% |
| 2024-10-14 | $89.25 | $87.96 | $1.29 | 553,715.0 | +1.09% |
| 2024-10-11 | $88.28 | $87.65 | $0.634 | 499,387.0 | +0.52% |
| 2024-10-10 | $88.30 | $87.53 | $0.77 | 419,915.0 | -0.37% |
| 2024-10-09 | $88.76 | $87.35 | $1.41 | 363,858.0 | +0.87% |
| 2024-10-08 | $87.95 | $86.98 | $0.97 | 466,817.0 | +0.10% |
Amdocs Ltd 주식 (DOX) 연도별 가격 이력
이 심층 분석에서는 Amdocs Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amdocs Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amdocs Ltd 주식 (DOX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $89.35 | $87.60 | $1.75 | 1,616,449.0 | +1.78% |
| 2024-10 | $91.31 | $86.53 | $4.78 | 9,816,464.0 | +0.30% |
| 2024-09 | $88.38 | $84.21 | $4.17 | 13,478,549.0 | +0.59% |
| 2024-08 | $88.39 | $81.55 | $6.84 | 11,456,546.0 | -0.57% |
| 2024-07 | $88.20 | $77.17 | $11.03 | 13,240,172.0 | +10.83% |
| 2024-06 | $79.08 | $74.41 | $4.67 | 16,430,842.0 | -0.10% |
| 2024-05 | $86.11 | $77.42 | $8.69 | 18,752,017.0 | -5.94% |
| 2024-04 | $90.78 | $83.65 | $7.13 | 11,205,505.0 | -7.06% |
| 2024-03 | $94.04 | $89.11 | $4.93 | 14,044,325.0 | -0.91% |
| 2024-02 | $93.66 | $87.52 | $6.14 | 15,922,298.0 | -0.52% |
| 2024-01 | $93.74 | $86.90 | $6.84 | 11,174,992.0 | +4.31% |
Amdocs Ltd 주식 (DOX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $88.86 | $83.86 | $5.00 | 12,529,731.0 | +4.92% |
| 2023-11 | $84.05 | $78.77 | $5.28 | 17,480,648.0 | +4.50% |
| 2023-10 | $85.27 | $78.38 | $6.89 | 17,839,782.0 | -5.12% |
| 2023-09 | $90.04 | $84.44 | $5.60 | 9,942,392.0 | -5.28% |
| 2023-08 | $94.35 | $85.42 | $8.93 | 13,244,385.0 | -4.74% |
| 2023-07 | $98.84 | $93.41 | $5.43 | 11,997,002.0 | -5.27% |
| 2023-06 | $99.75 | $92.73 | $7.02 | 11,532,515.0 | +4.97% |
| 2023-05 | $97.00 | $87.86 | $9.14 | 15,181,891.0 | +3.20% |
| 2023-04 | $97.07 | $89.08 | $7.99 | 10,031,135.0 | -4.98% |
| 2023-03 | $96.12 | $89.63 | $6.49 | 16,129,962.0 | +4.82% |
| 2023-02 | $97.08 | $91.53 | $5.55 | 14,256,681.0 | -0.35% |
| 2023-01 | $92.80 | $87.61 | $5.19 | 12,338,591.0 | +1.13% |
Amdocs Ltd 주식 (DOX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $91.23 | $83.46 | $7.78 | 11,859,545.0 | +2.30% |
| 2022-11 | $89.28 | $79.75 | $9.53 | 12,050,625.0 | +2.95% |
| 2022-10 | $86.74 | $78.02 | $8.72 | 11,739,662.0 | +8.63% |
| 2022-09 | $86.33 | $78.37 | $7.96 | 15,755,559.0 | -7.04% |
| 2022-08 | $90.77 | $85.00 | $5.77 | 12,130,489.0 | -1.83% |
| 2022-07 | $87.36 | $80.71 | $6.65 | 11,704,885.0 | +4.50% |
| 2022-06 | $88.18 | $76.79 | $11.39 | 14,597,492.0 | -4.12% |
| 2022-05 | $87.13 | $76.80 | $10.33 | 16,338,498.0 | +9.04% |
| 2022-04 | $84.39 | $79.17 | $5.22 | 11,654,133.0 | -3.07% |
| 2022-03 | $83.97 | $78.00 | $5.97 | 13,787,930.0 | +4.46% |
| 2022-02 | $80.57 | $75.19 | $5.38 | 14,179,150.0 | +3.70% |
| 2022-01 | $76.96 | $72.63 | $4.33 | 10,493,394.0 | +1.40% |
1.09%
0.43%
자본화:
|
볼륨(24시간):