Stockscreener 앱 받기
172.47
0.18%
-0.31
시장 영업 전:
171.58
-0.89
-0.52%
Duolingo Inc 주식 (DUOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $175.0 | $167.9 | $7.12 | 1,777,072.0 | -0.18% |
| 2025-11-21 | $176.3 | $166.3 | $10.02 | 2,152,943.0 | +2.84% |
| 2025-11-20 | $177.6 | $166.3 | $11.36 | 1,660,037.0 | -3.71% |
| 2025-11-19 | $178.0 | $168.8 | $9.13 | 2,106,385.0 | -0.55% |
| 2025-11-18 | $181.8 | $172.9 | $8.97 | 2,231,416.0 | -1.58% |
| 2025-11-17 | $181.9 | $175.5 | $6.43 | 2,426,750.0 | -3.67% |
| 2025-11-14 | $192.8 | $183.6 | $9.22 | 1,909,803.0 | -0.79% |
| 2025-11-13 | $188.8 | $182.6 | $6.21 | 1,695,067.0 | -0.02% |
| 2025-11-12 | $195.2 | $186.4 | $8.80 | 1,789,874.0 | -4.26% |
| 2025-11-11 | $196.4 | $186.0 | $10.40 | 3,034,410.0 | +1.08% |
| 2025-11-10 | $203.8 | $190.1 | $13.67 | 3,309,404.0 | -4.18% |
| 2025-11-07 | $202.1 | $189.5 | $12.59 | 4,323,945.0 | +3.86% |
| 2025-11-06 | $196.0 | $182.0 | $13.99 | 13,029,419.0 | -25.49% |
| 2025-11-05 | $269.0 | $260.0 | $8.97 | 2,952,194.0 | -0.77% |
| 2025-11-04 | $268.0 | $257.3 | $10.72 | 1,437,423.0 | -1.09% |
| 2025-11-03 | $280.0 | $260.4 | $19.58 | 1,315,463.0 | -2.11% |
| 2025-10-31 | $270.9 | $259.7 | $11.16 | 1,425,735.0 | +2.98% |
| 2025-10-30 | $277.5 | $262.3 | $15.19 | 1,205,256.0 | -3.64% |
| 2025-10-29 | $290.3 | $272.2 | $18.13 | 2,202,431.0 | -7.19% |
| 2025-10-28 | $309.2 | $293.5 | $15.73 | 1,035,827.0 | -4.19% |
Duolingo Inc 주식 (DUOL) 연도별 가격 이력
이 심층 분석에서는 Duolingo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DUOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Duolingo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Duolingo Inc 주식 (DUOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $280.0 | $166.3 | $113.7 | 48,928,677.0 | -36.27% |
| 2025-10 | $353.0 | $259.7 | $93.29 | 27,763,569.0 | -15.91% |
| 2025-09 | $336.2 | $256.6 | $79.59 | 41,269,065.0 | +8.05% |
| 2025-08 | $468.0 | $293.7 | $174.3 | 46,379,492.0 | -14.05% |
| 2025-07 | $413.7 | $331.2 | $82.50 | 19,461,113.0 | -15.48% |
| 2025-06 | $540.3 | $383.6 | $156.7 | 19,061,716.0 | -21.09% |
| 2025-05 | $544.9 | $390.0 | $154.9 | 20,321,477.0 | +33.41% |
| 2025-04 | $396.9 | $275.0 | $121.9 | 17,921,110.0 | +25.42% |
| 2025-03 | $341.8 | $263.7 | $78.07 | 19,875,010.0 | -0.49% |
| 2025-02 | $441.8 | $303.7 | $138.1 | 18,733,026.0 | -14.26% |
| 2025-01 | $370.8 | $305.0 | $65.76 | 10,567,281.0 | +12.26% |
Duolingo Inc 주식 (DUOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $378.5 | $318.0 | $60.45 | 10,485,225.0 | -6.62% |
| 2024-11 | $364.9 | $285.9 | $79.10 | 12,416,312.0 | +18.88% |
| 2024-10 | $311.9 | $273.1 | $38.85 | 9,395,601.0 | +3.88% |
| 2024-09 | $297.6 | $202.4 | $95.12 | 12,580,314.0 | +32.67% |
| 2024-08 | $215.2 | $145.1 | $70.19 | 13,915,579.0 | +23.63% |
| 2024-07 | $208.4 | $162.1 | $46.23 | 12,419,455.0 | -17.60% |
| 2024-06 | $215.0 | $186.0 | $29.04 | 13,719,728.0 | +9.02% |
| 2024-05 | $251.3 | $171.9 | $79.37 | 23,282,163.0 | -15.22% |
| 2024-04 | $234.2 | $194.0 | $40.21 | 18,352,649.0 | +2.34% |
| 2024-03 | $245.6 | $199.4 | $46.22 | 13,146,782.0 | -7.71% |
| 2024-02 | $240.8 | $171.6 | $69.13 | 15,058,211.0 | +33.60% |
| 2024-01 | $226.2 | $178.7 | $47.48 | 12,299,768.0 | -21.14% |
Duolingo Inc 주식 (DUOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $245.9 | $206.6 | $39.24 | 11,332,796.0 | +6.86% |
| 2023-11 | $226.8 | $144.2 | $82.63 | 19,186,401.0 | +45.35% |
| 2023-10 | $179.8 | $140.2 | $39.68 | 13,290,744.0 | -11.95% |
| 2023-09 | $174.7 | $145.2 | $29.45 | 9,603,369.0 | +12.71% |
| 2023-08 | $153.7 | $121.9 | $31.82 | 11,636,368.0 | -5.17% |
| 2023-07 | $162.2 | $132.4 | $29.76 | 9,584,570.0 | +8.57% |
| 2023-06 | $168.4 | $136.1 | $32.31 | 12,292,657.0 | -4.43% |
| 2023-05 | $157.4 | $116.8 | $40.60 | 17,268,349.0 | +9.85% |
| 2023-04 | $144.9 | $130.0 | $14.95 | 8,121,947.0 | -4.51% |
| 2023-03 | $146.4 | $101.3 | $45.13 | 20,598,808.0 | +57.05% |
| 2023-02 | $105.5 | $86.36 | $19.10 | 9,361,398.0 | -4.92% |
| 2023-01 | $96.29 | $68.93 | $27.36 | 7,169,276.0 | +34.25% |
1.29%
1.19%
자본화:
|
볼륨(24시간):