Stockscreener 앱 받기
31.86
1.76%
0.55
시간 외 거래:
31.86
Deutsche Telekom AG ADR 주식 (DTEGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $31.98 | $31.36 | $0.62 | 381,741.0 | +1.76% |
| 2025-12-09 | $31.78 | $31.20 | $0.58 | 460,743.0 | -0.98% |
| 2025-12-08 | $32.05 | $31.40 | $0.65 | 479,836.0 | -1.28% |
| 2025-12-05 | $32.17 | $31.98 | $0.19 | 345,455.0 | +0.35% |
| 2025-12-04 | $32.11 | $31.88 | $0.2295 | 387,832.0 | +0.34% |
| 2025-12-03 | $31.99 | $31.68 | $0.31 | 484,393.0 | -0.66% |
| 2025-12-02 | $32.10 | $31.86 | $0.24 | 462,984.0 | -0.09% |
| 2025-12-01 | $32.21 | $31.97 | $0.24 | 623,138.0 | -0.40% |
| 2025-11-28 | $32.24 | $31.97 | $0.2655 | 185,790.0 | +0.41% |
| 2025-11-26 | $32.14 | $31.91 | $0.225 | 258,463.0 | +0.22% |
| 2025-11-25 | $32.04 | $31.78 | $0.26 | 421,065.0 | +1.78% |
| 2025-11-24 | $31.83 | $31.23 | $0.60 | 881,436.0 | -1.47% |
| 2025-11-21 | $31.92 | $31.66 | $0.255 | 658,072.0 | +2.77% |
| 2025-11-20 | $31.63 | $30.96 | $0.67 | 449,916.0 | -1.02% |
| 2025-11-19 | $31.49 | $31.33 | $0.16 | 347,865.0 | +0.51% |
| 2025-11-18 | $31.34 | $31.11 | $0.235 | 386,854.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $32.21 | $31.20 | $1.01 | 3,626,122.0 | -0.99% |
| 2025-11 | $32.24 | $30.31 | $1.93 | 9,709,429.0 | +3.54% |
| 2025-10 | $35.22 | $31.02 | $4.20 | 15,737,922.0 | -8.99% |
| 2025-09 | $37.34 | $33.23 | $4.11 | 26,377,726.0 | -6.84% |
| 2025-08 | $37.34 | $34.35 | $2.99 | 9,814,743.0 | +2.34% |
| 2025-07 | $37.76 | $35.01 | $2.75 | 7,159,829.0 | -2.10% |
| 2025-06 | $39.04 | $34.75 | $4.29 | 6,941,926.0 | -3.33% |
| 2025-05 | $39.00 | $34.94 | $4.06 | 11,496,237.0 | +5.70% |
| 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 | 10,040,739.0 | +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% |
1.02%
8.26%
자본화:
|
볼륨(24시간):