Stockscreener 앱 받기
50.48
0.18%
-0.09
시간 외 거래:
50.47
-0.010
-0.02%
Dynatrace Inc 주식 (DT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $50.95 | $49.43 | $1.52 | 4,262,497.0 | -0.18% |
| 2025-10-31 | $50.68 | $48.76 | $1.92 | 4,088,569.0 | +4.01% |
| 2025-10-30 | $49.63 | $48.51 | $1.12 | 2,048,338.0 | -0.80% |
| 2025-10-29 | $49.74 | $48.18 | $1.56 | 3,015,472.0 | -1.27% |
| 2025-10-28 | $50.85 | $49.50 | $1.35 | 2,233,265.0 | -1.72% |
| 2025-10-27 | $51.07 | $50.31 | $0.755 | 1,596,756.0 | +0.40% |
| 2025-10-24 | $51.11 | $50.19 | $0.92 | 1,442,106.0 | +0.74% |
| 2025-10-23 | $50.13 | $49.47 | $0.6676 | 1,699,358.0 | +0.77% |
| 2025-10-22 | $51.00 | $49.46 | $1.54 | 2,640,251.0 | -2.73% |
| 2025-10-21 | $51.22 | $49.79 | $1.43 | 1,913,841.0 | +1.66% |
| 2025-10-20 | $50.14 | $48.13 | $2.01 | 2,755,004.0 | +4.11% |
| 2025-10-17 | $48.27 | $47.11 | $1.16 | 2,235,933.0 | +1.63% |
| 2025-10-16 | $48.61 | $46.93 | $1.68 | 2,440,103.0 | -0.86% |
| 2025-10-15 | $48.44 | $47.39 | $1.05 | 2,065,326.0 | -0.83% |
| 2025-10-14 | $48.28 | $47.23 | $1.05 | 1,589,501.0 | -0.31% |
| 2025-10-13 | $48.62 | $47.69 | $0.93 | 1,802,605.0 | +0.77% |
| 2025-10-10 | $49.44 | $47.31 | $2.13 | 1,881,442.0 | -1.92% |
| 2025-10-09 | $48.92 | $47.88 | $1.04 | 2,183,972.0 | +0.97% |
| 2025-10-08 | $48.95 | $48.13 | $0.825 | 2,730,876.0 | +0.62% |
| 2025-10-07 | $49.44 | $47.90 | $1.54 | 2,841,201.0 | -2.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.95 | $49.43 | $1.52 | 8,524,994.0 | -0.18% |
| 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% |
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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):