Stockscreener 앱 받기
61.11
4.11%
-2.62
Dynatrace Inc 주식 (DT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $65.04 | $59.90 | $5.14 | 6,774,687.0 | -4.11% |
| 2026-10-15 | $64.37 | $61.81 | $2.56 | 6,204,051.0 | +0.24% |
| 2026-10-14 | $64.93 | $63.49 | $1.44 | 11,066,192.0 | -1.38% |
| 2026-10-13 | $66.30 | $63.88 | $2.42 | 8,761,798.0 | -1.20% |
| 2026-10-12 | $65.28 | $64.16 | $1.12 | 8,288,481.0 | +2.76% |
| 2026-10-09 | $63.78 | $61.62 | $2.16 | 8,384,362.0 | +3.89% |
| 2026-10-08 | $61.38 | $59.87 | $1.51 | 8,779,988.0 | +2.19% |
| 2026-10-07 | $61.52 | $59.72 | $1.80 | 5,115,641.0 | -2.03% |
| 2026-10-06 | $61.58 | $60.50 | $1.08 | 5,261,945.0 | +1.40% |
| 2026-10-05 | $60.67 | $58.91 | $1.77 | 5,992,169.0 | +1.50% |
| 2026-10-02 | $60.24 | $58.91 | $1.33 | 3,855,113.0 | +0.10% |
| 2026-10-01 | $59.42 | $58.26 | $1.16 | 5,248,279.0 | +2.63% |
| 2026-09-30 | $58.62 | $57.65 | $0.97 | 5,785,167.0 | +0.37% |
| 2026-09-29 | $58.05 | $56.76 | $1.30 | 3,858,356.0 | -0.54% |
| 2026-09-28 | $57.85 | $55.64 | $2.21 | 7,593,594.0 | -0.19% |
| 2026-09-25 | $59.17 | $57.72 | $1.45 | 6,848,924.0 | -1.24% |
| 2026-09-24 | $59.41 | $57.69 | $1.72 | 7,969,413.0 | +0.29% |
| 2026-09-23 | $59.31 | $57.39 | $1.92 | 8,052,860.0 | +2.29% |
| 2026-09-22 | $57.25 | $55.81 | $1.44 | 11,923,154.0 | +1.42% |
| 2026-09-21 | $56.65 | $55.19 | $1.46 | 9,455,156.0 | +2.29% |
| 2026-09-18 | $57.23 | $54.91 | $2.31 | 11,513,786.0 | -1.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $66.30 | $58.26 | $8.04 | 83,732,706.0 | +5.84% |
| 2026-09 | $59.41 | $49.56 | $9.85 | 140,596,780.0 | +5.77% |
| 2026-08 | $54.84 | $44.00 | $10.84 | 160,247,847.0 | +23.14% |
| 2026-07 | $46.62 | $40.40 | $6.22 | 93,071,807.0 | +0.96% |
| 2026-06 | $45.69 | $39.65 | $6.04 | 123,723,599.0 | +3.10% |
| 2026-05 | $43.00 | $32.75 | $10.25 | 132,061,550.0 | +17.62% |
| 2026-04 | $37.96 | $31.64 | $6.32 | 128,713,098.0 | -2.08% |
| 2026-03 | $40.42 | $35.20 | $5.22 | 169,323,911.0 | +2.95% |
| 2026-02 | $38.90 | $32.83 | $6.07 | 163,300,199.0 | -5.70% |
| 2026-01 | $43.88 | $37.43 | $6.45 | 91,072,836.0 | -12.11% |
Dynatrace Inc 주식 (DT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.51 | $43.46 | $3.05 | 61,990,476.0 | -1.03% |
| 2025-11 | $50.95 | $42.73 | $8.23 | 84,633,862.0 | -11.88% |
| 2025-10 | $51.22 | $46.93 | $4.29 | 57,536,539.0 | +4.38% |
| 2025-09 | $51.11 | $46.94 | $4.17 | 71,937,096.0 | -4.25% |
| 2025-08 | $53.20 | $45.78 | $7.42 | 75,728,229.0 | -3.82% |
| 2025-07 | $57.55 | $51.14 | $6.41 | 48,711,349.0 | -4.71% |
| 2025-06 | $56.63 | $52.86 | $3.77 | 55,158,695.0 | +2.22% |
| 2025-05 | $54.66 | $46.36 | $8.30 | 63,272,624.0 | +14.99% |
| 2025-04 | $48.94 | $39.30 | $9.64 | 64,370,896.0 | -0.38% |
| 2025-03 | $57.72 | $46.09 | $11.63 | 55,909,188.0 | -17.64% |
| 2025-02 | $63.00 | $55.96 | $7.04 | 53,432,058.0 | -0.87% |
| 2025-01 | $59.02 | $50.06 | $8.96 | 73,442,341.0 | +6.26% |
Dynatrace Inc 주식 (DT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.80 | $52.89 | $6.91 | 55,234,718.0 | -3.72% |
| 2024-11 | $57.39 | $50.09 | $7.30 | 77,841,609.0 | +4.44% |
| 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% |
6.78%
0.16%
자본화:
|
볼륨(24시간):