Stockscreener 앱 받기
52.21
2.19%
1.12
Dynatrace Inc 주식 (DT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $52.45 | $51.19 | $1.26 | 2,115,235.0 | +2.15% |
| 2024-11-20 | $51.92 | $50.09 | $1.83 | 3,853,805.0 | -0.95% |
| 2024-11-19 | $52.25 | $51.36 | $0.89 | 3,577,298.0 | -1.60% |
| 2024-11-18 | $52.58 | $51.42 | $1.16 | 3,737,909.0 | +0.13% |
| 2024-11-15 | $53.89 | $52.06 | $1.83 | 3,209,667.0 | -2.82% |
| 2024-11-14 | $54.42 | $53.20 | $1.22 | 2,992,904.0 | +0.43% |
| 2024-11-13 | $54.27 | $53.09 | $1.18 | 4,176,223.0 | +0.34% |
| 2024-11-12 | $54.40 | $53.02 | $1.38 | 4,470,787.0 | -0.04% |
| 2024-11-11 | $53.86 | $53.03 | $0.83 | 3,322,328.0 | +1.12% |
| 2024-11-08 | $54.55 | $52.48 | $2.07 | 5,024,663.0 | -2.63% |
| 2024-11-07 | $57.39 | $52.01 | $5.38 | 7,047,375.0 | -3.84% |
| 2024-11-06 | $57.00 | $55.76 | $1.24 | 5,203,315.0 | +3.14% |
| 2024-11-05 | $55.03 | $53.80 | $1.23 | 2,598,374.0 | +0.38% |
| 2024-11-04 | $54.92 | $53.63 | $1.29 | 2,288,224.0 | +0.91% |
| 2024-11-01 | $54.58 | $53.52 | $1.06 | 2,134,072.0 | +0.50% |
| 2024-10-31 | $54.97 | $53.73 | $1.24 | 2,053,689.0 | -2.29% |
| 2024-10-30 | $55.72 | $54.94 | $0.78 | 1,580,983.0 | -0.05% |
| 2024-10-29 | $55.22 | $54.02 | $1.20 | 1,897,116.0 | +1.66% |
| 2024-10-28 | $54.51 | $54.03 | $0.4709 | 1,374,533.0 | +0.22% |
| 2024-10-25 | $54.83 | $53.98 | $0.845 | 1,091,865.0 | -0.11% |
| 2024-10-24 | $54.17 | $53.54 | $0.63 | 1,764,964.0 | +1.65% |
| 2024-10-23 | $53.71 | $52.96 | $0.7494 | 1,540,760.0 | -0.58% |
| 2024-10-22 | $54.29 | $53.49 | $0.80 | 1,553,619.0 | -1.51% |
Dynatrace Inc 주식 (DT) 연도별 가격 이력
이 심층 분석에서는 Dynatrace Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dynatrace Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dynatrace Inc 주식 (DT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $57.39 | $50.09 | $7.30 | 55,752,179.0 | -2.99% |
| 2024-10 | $55.72 | $51.75 | $3.97 | 42,912,797.0 | +0.62% |
| 2024-09 | $53.56 | $48.93 | $4.63 | 65,227,802.0 | +5.63% |
| 2024-08 | $51.28 | $39.42 | $11.86 | 72,245,856.0 | +15.26% |
| 2024-07 | $45.79 | $42.31 | $3.48 | 46,901,327.0 | -1.83% |
| 2024-06 | $47.87 | $42.94 | $4.93 | 80,488,259.0 | -2.16% |
| 2024-05 | $49.75 | $44.74 | $5.01 | 87,497,678.0 | +0.93% |
| 2024-04 | $48.06 | $43.97 | $4.09 | 64,138,685.0 | -2.43% |
| 2024-03 | $49.49 | $45.17 | $4.32 | 82,253,316.0 | -6.28% |
| 2024-02 | $61.41 | $48.67 | $12.74 | 91,433,033.0 | -13.07% |
| 2024-01 | $59.96 | $51.04 | $8.92 | 45,107,151.0 | +4.22% |
Dynatrace Inc 주식 (DT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.18 | $53.25 | $2.93 | 42,466,611.0 | +2.13% |
| 2023-11 | $54.02 | $43.67 | $10.35 | 66,359,688.0 | +19.77% |
| 2023-10 | $49.90 | $43.29 | $6.61 | 34,955,022.0 | -4.32% |
| 2023-09 | $48.96 | $45.46 | $3.50 | 47,125,162.0 | -3.05% |
| 2023-08 | $55.56 | $45.27 | $10.29 | 64,324,170.0 | -11.87% |
| 2023-07 | $55.87 | $50.30 | $5.57 | 47,625,890.0 | +6.26% |
| 2023-06 | $52.99 | $49.85 | $3.14 | 63,824,994.0 | +0.94% |
| 2023-05 | $51.08 | $40.57 | $10.51 | 76,639,952.0 | +20.60% |
| 2023-04 | $43.42 | $40.27 | $3.15 | 37,108,696.0 | -0.05% |
| 2023-03 | $43.65 | $37.21 | $6.44 | 47,639,304.0 | -0.54% |
| 2023-02 | $48.00 | $41.90 | $6.10 | 85,792,038.0 | +10.67% |
| 2023-01 | $39.64 | $35.39 | $4.25 | 37,971,361.0 | +0.34% |
Dynatrace Inc 주식 (DT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.15 | $35.46 | $5.69 | 36,009,638.0 | -1.16% |
| 2022-11 | $39.92 | $31.54 | $8.38 | 50,733,877.0 | +9.96% |
| 2022-10 | $38.64 | $32.09 | $6.55 | 45,389,304.0 | +1.24% |
| 2022-09 | $41.67 | $32.43 | $9.24 | 100,380,105.0 | -8.83% |
| 2022-08 | $44.09 | $36.03 | $8.06 | 44,018,050.0 | +1.46% |
| 2022-07 | $42.87 | $35.27 | $7.60 | 40,547,717.0 | -4.59% |
| 2022-06 | $44.40 | $37.08 | $7.32 | 52,335,024.0 | +4.70% |
| 2022-05 | $41.39 | $29.41 | $11.98 | 101,657,542.0 | -1.80% |
| 2022-04 | $49.22 | $38.19 | $11.03 | 52,131,562.0 | -18.56% |
| 2022-03 | $49.55 | $37.66 | $11.89 | 60,312,492.0 | +6.03% |
| 2022-02 | $56.98 | $38.99 | $17.99 | 71,234,462.0 | -19.03% |
| 2022-01 | $61.17 | $45.56 | $15.61 | 58,957,756.0 | -9.10% |
3.15%
1.69%
자본화:
|
볼륨(24시간):