Stockscreener 앱 받기
46.21
0.45%
-0.21
시간 외 거래:
46.25
0.04
+0.09%
Dynatrace Inc 주식 (DT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $46.79 | $46.05 | $0.74 | 1,902,086.0 | -0.45% |
| 2024-05-09 | $46.61 | $45.96 | $0.65 | 2,157,383.0 | +0.76% |
| 2024-05-08 | $46.60 | $45.80 | $0.80 | 2,000,840.0 | -1.48% |
| 2024-05-07 | $47.38 | $46.00 | $1.38 | 3,417,942.0 | -0.93% |
| 2024-05-06 | $47.27 | $45.95 | $1.32 | 3,487,363.0 | +3.08% |
| 2024-05-03 | $46.46 | $45.44 | $1.02 | 6,907,646.0 | -0.11% |
| 2024-05-02 | $46.00 | $45.13 | $0.873 | 6,355,072.0 | +0.57% |
| 2024-05-01 | $46.38 | $44.79 | $1.59 | 1,978,064.0 | +0.60% |
| 2024-04-30 | $46.48 | $45.30 | $1.18 | 2,268,629.0 | -2.58% |
| 2024-04-29 | $47.38 | $46.31 | $1.07 | 1,413,205.0 | -1.25% |
| 2024-04-26 | $47.65 | $47.02 | $0.63 | 1,895,660.0 | +1.07% |
| 2024-04-25 | $46.82 | $45.76 | $1.06 | 2,435,384.0 | -0.30% |
| 2024-04-24 | $46.82 | $45.78 | $1.04 | 1,801,743.0 | +1.06% |
| 2024-04-23 | $46.83 | $45.64 | $1.19 | 6,432,565.0 | +1.56% |
| 2024-04-22 | $45.84 | $45.12 | $0.72 | 1,571,649.0 | +0.31% |
| 2024-04-19 | $46.14 | $45.17 | $0.97 | 2,795,569.0 | -1.86% |
| 2024-04-18 | $46.75 | $45.50 | $1.25 | 5,427,651.0 | +4.12% |
| 2024-04-17 | $45.23 | $44.42 | $0.81 | 3,028,378.0 | -0.20% |
| 2024-04-16 | $44.84 | $43.97 | $0.8695 | 2,173,346.0 | -0.93% |
| 2024-04-15 | $46.24 | $44.87 | $1.37 | 2,972,249.0 | -1.98% |
| 2024-04-12 | $47.15 | $45.83 | $1.32 | 1,829,632.0 | -3.53% |
| 2024-04-11 | $48.06 | $47.40 | $0.66 | 2,241,402.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $47.38 | $44.79 | $2.59 | 30,108,482.0 | +1.99% |
| 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% |
0.82%
5.62%
자본화:
|
볼륨(24시간):