Stockscreener 앱 받기
38.65
4.77%
1.76
시간 외 거래:
38.65
Deutsche Telekom AG ADR 주식 (DTEGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $38.99 | $38.58 | $0.41 | 976,276.0 | +4.77% |
| 2025-05-16 | $36.95 | $36.44 | $0.515 | 271,407.0 | +1.23% |
| 2025-05-15 | $36.54 | $35.85 | $0.69 | 1,283,297.0 | +2.61% |
| 2025-05-14 | $35.71 | $35.30 | $0.41 | 235,481.0 | +0.35% |
| 2025-05-13 | $35.47 | $35.23 | $0.24 | 337,035.0 | +0.65% |
| 2025-05-12 | $35.28 | $34.94 | $0.344 | 313,798.0 | -3.22% |
| 2025-05-09 | $36.49 | $36.29 | $0.20 | 213,274.0 | +1.45% |
| 2025-05-08 | $36.11 | $35.80 | $0.31 | 255,535.0 | -0.75% |
| 2025-05-07 | $36.40 | $36.00 | $0.40 | 1,421,881.0 | -0.61% |
| 2025-05-06 | $36.52 | $36.24 | $0.28 | 626,638.0 | +0.36% |
| 2025-05-05 | $36.50 | $36.13 | $0.37 | 358,455.0 | +0.98% |
| 2025-05-02 | $36.20 | $35.82 | $0.385 | 290,457.0 | +0.00% |
| 2025-05-01 | $36.18 | $35.08 | $1.10 | 286,466.0 | +0.03% |
| 2025-04-30 | $35.93 | $35.52 | $0.41 | 253,038.0 | +1.39% |
| 2025-04-29 | $35.43 | $35.16 | $0.27 | 3,223,898.0 | +0.06% |
| 2025-04-28 | $35.30 | $34.95 | $0.35 | 1,034,273.0 | -0.68% |
| 2025-04-25 | $36.37 | $35.38 | $0.992 | 245,369.0 | -5.07% |
| 2025-04-24 | $37.50 | $37.06 | $0.44 | 296,693.0 | +0.29% |
| 2025-04-23 | $37.69 | $36.53 | $1.16 | 350,461.0 | +1.47% |
| 2025-04-22 | $36.97 | $36.26 | $0.71 | 299,474.0 | +1.66% |
Deutsche Telekom AG ADR 주식 (DTEGY) 연도별 가격 이력
이 심층 분석에서는 Deutsche Telekom AG ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTEGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Deutsche Telekom AG ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Deutsche Telekom AG ADR 주식 (DTEGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $38.99 | $34.94 | $4.05 | 6,870,000.0 | +7.93% |
| 2025-04 | $37.98 | $33.96 | $4.02 | 13,409,233.0 | -3.40% |
| 2025-03 | $37.74 | $35.48 | $2.26 | 16,605,277.0 | +2.46% |
| 2025-02 | $36.92 | $33.20 | $3.72 | 48,903,664.0 | +8.03% |
| 2025-01 | $33.82 | $29.73 | $4.09 | 9,935,121.0 | +12.19% |
Deutsche Telekom AG ADR 주식 (DTEGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.47 | $29.30 | $3.17 | 4,749,273.0 | -6.46% |
| 2024-11 | $32.06 | $29.29 | $2.77 | 4,906,803.0 | +6.12% |
| 2024-10 | $30.73 | $28.72 | $2.01 | 5,074,453.0 | +2.65% |
| 2024-09 | $29.97 | $28.40 | $1.57 | 4,944,137.0 | +3.52% |
| 2024-08 | $28.63 | $25.71 | $2.92 | 8,073,130.0 | +8.55% |
| 2024-07 | $26.61 | $25.18 | $1.43 | 10,979,361.0 | +3.97% |
| 2024-06 | $25.23 | $23.89 | $1.34 | 9,101,219.0 | +3.66% |
| 2024-05 | $24.32 | $22.21 | $2.11 | 8,641,122.0 | +6.11% |
| 2024-04 | $24.35 | $22.03 | $2.32 | 5,439,407.0 | -5.41% |
| 2024-03 | $24.37 | $23.38 | $0.9903 | 4,419,363.0 | +1.98% |
| 2024-02 | $24.82 | $23.48 | $1.34 | 6,558,639.0 | -3.38% |
| 2024-01 | $25.64 | $24.03 | $1.61 | 2,779,856.0 | +0.00% |
Deutsche Telekom AG ADR 주식 (DTEGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $22.00 | $20.48 | $1.52 | 3,094,918.0 | +3.05% |
| 2023-09 | $22.34 | $20.63 | $1.71 | 7,481,674.0 | -2.01% |
| 2023-08 | $21.77 | $20.24 | $1.53 | 6,149,333.0 | -1.56% |
| 2023-07 | $22.49 | $21.17 | $1.32 | 5,368,541.0 | -0.55% |
| 2023-06 | $22.65 | $20.13 | $2.52 | 14,355,361.0 | -1.53% |
| 2023-05 | $24.55 | $22.07 | $2.48 | 4,129,962.0 | -7.73% |
| 2023-04 | $25.55 | $23.87 | $1.68 | 3,772,424.0 | -0.58% |
| 2023-03 | $24.38 | $22.48 | $1.90 | 5,134,441.0 | +7.37% |
| 2023-02 | $22.87 | $21.41 | $1.46 | 4,274,112.0 | +0.80% |
| 2023-01 | $22.57 | $20.03 | $2.54 | 4,618,359.0 | +11.86% |
1.31%
자본화:
|
볼륨(24시간):