Stockscreener 앱 받기
1.20
0.83%
-0.01
시간 외 거래:
1.21
0.01
+0.83%
Direct Digital Holdings Inc 주식 (DRCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $1.31 | $1.18 | $0.13 | 61,043.0 | -0.83% |
| 2024-11-27 | $1.34 | $1.20 | $0.145 | 90,524.0 | -5.47% |
| 2024-11-26 | $1.34 | $1.24 | $0.10 | 93,848.0 | -4.48% |
| 2024-11-25 | $1.37 | $1.20 | $0.17 | 141,179.0 | +3.88% |
| 2024-11-22 | $1.32 | $1.16 | $0.1558 | 150,508.0 | +8.40% |
| 2024-11-21 | $1.36 | $1.15 | $0.21 | 154,315.0 | -9.85% |
| 2024-11-20 | $1.51 | $1.26 | $0.25 | 183,615.0 | -7.04% |
| 2024-11-19 | $1.50 | $1.36 | $0.1399 | 114,643.0 | +8.40% |
| 2024-11-18 | $1.71 | $1.28 | $0.43 | 163,276.0 | -16.56% |
| 2024-11-15 | $1.98 | $1.56 | $0.42 | 174,958.0 | -18.65% |
| 2024-11-14 | $2.19 | $1.90 | $0.29 | 315,250.0 | +3.21% |
| 2024-11-13 | $2.22 | $1.85 | $0.37 | 245,407.0 | -29.17% |
| 2024-11-12 | $2.67 | $2.51 | $0.16 | 52,086.0 | +0.76% |
| 2024-11-11 | $2.65 | $2.38 | $0.2699 | 59,645.0 | +1.55% |
| 2024-11-08 | $2.75 | $2.45 | $0.30 | 44,494.0 | -0.77% |
| 2024-11-07 | $2.85 | $2.49 | $0.36 | 58,951.0 | +4.42% |
| 2024-11-06 | $2.81 | $2.49 | $0.3187 | 39,079.0 | -2.35% |
| 2024-11-05 | $2.56 | $2.33 | $0.23 | 25,618.0 | +6.69% |
| 2024-11-04 | $2.63 | $2.37 | $0.26 | 63,853.0 | -9.13% |
| 2024-11-01 | $2.82 | $2.60 | $0.22 | 51,643.0 | -3.31% |
Direct Digital Holdings Inc 주식 (DRCT) 연도별 가격 이력
이 심층 분석에서는 Direct Digital Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DRCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direct Digital Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direct Digital Holdings Inc 주식 (DRCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.85 | $1.15 | $1.70 | 2,344,978.0 | -55.88% |
| 2024-10 | $3.97 | $1.85 | $2.12 | 3,255,632.0 | +28.91% |
| 2024-09 | $3.01 | $1.91 | $1.10 | 972,975.0 | -29.78% |
| 2024-08 | $4.47 | $2.65 | $1.82 | 1,587,150.0 | -30.76% |
| 2024-07 | $5.30 | $3.65 | $1.65 | 2,880,348.0 | +7.69% |
| 2024-06 | $6.23 | $2.21 | $4.02 | 19,166,257.0 | +18.88% |
| 2024-05 | $5.70 | $3.11 | $2.59 | 2,201,815.0 | -35.31% |
| 2024-04 | $14.86 | $5.10 | $9.76 | 2,597,859.0 | -65.62% |
| 2024-03 | $35.88 | $13.04 | $22.85 | 5,580,649.0 | -31.47% |
| 2024-02 | $24.22 | $9.60 | $14.62 | 5,422,986.0 | +96.29% |
| 2024-01 | $15.84 | $9.21 | $6.63 | 5,499,120.0 | -23.86% |
Direct Digital Holdings Inc 주식 (DRCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.42 | $7.02 | $10.40 | 11,319,950.0 | +26.75% |
| 2023-11 | $12.72 | $2.46 | $10.26 | 42,868,712.0 | +379.18% |
| 2023-10 | $2.80 | $2.28 | $0.52 | 323,202.0 | -4.30% |
| 2023-09 | $2.85 | $2.10 | $0.7499 | 555,354.0 | -3.76% |
| 2023-08 | $2.91 | $1.96 | $0.95 | 1,426,414.0 | -4.32% |
| 2023-07 | $3.05 | $2.45 | $0.5968 | 772,306.0 | -2.46% |
| 2023-06 | $3.57 | $2.76 | $0.81 | 697,413.0 | -9.24% |
| 2023-05 | $4.00 | $2.68 | $1.32 | 859,174.0 | +1.62% |
| 2023-04 | $3.40 | $2.30 | $1.10 | 949,706.0 | -4.63% |
| 2023-03 | $4.85 | $2.91 | $1.94 | 1,455,779.0 | -21.74% |
| 2023-02 | $6.53 | $3.90 | $2.63 | 3,338,572.0 | -28.00% |
| 2023-01 | $6.00 | $2.50 | $3.50 | 2,832,248.0 | +137.11% |
Direct Digital Holdings Inc 주식 (DRCT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.19 | $2.25 | $0.935 | 827,035.0 | -11.17% |
| 2022-11 | $3.90 | $2.36 | $1.54 | 2,382,163.0 | -3.36% |
| 2022-10 | $2.89 | $1.82 | $1.07 | 526,354.0 | +26.12% |
| 2022-09 | $3.49 | $2.12 | $1.37 | 1,062,402.0 | -26.07% |
| 2022-08 | $3.85 | $1.57 | $2.28 | 27,747,414.0 | +76.16% |
| 2022-07 | $3.20 | $1.18 | $2.02 | 52,434,579.0 | +34.37% |
| 2022-06 | $1.93 | $1.16 | $0.77 | 1,818,901.0 | -26.86% |
| 2022-05 | $2.79 | $1.53 | $1.26 | 3,118,609.0 | -21.88% |
| 2022-04 | $4.28 | $2.15 | $2.13 | 6,526,141.0 | +0.00% |
3.11%
0.09%
자본화:
|
볼륨(24시간):