Stockscreener 앱 받기
104.03
5.62%
-6.20
시간 외 거래:
102.63
-1.40
-1.35%
Duolingo Inc 주식 (DUOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $108.9 | $98.50 | $10.38 | 5,988,754.0 | -5.62% |
| 2026-05-04 | $115.9 | $110.2 | $5.70 | 4,783,509.0 | -0.92% |
| 2026-05-01 | $114.8 | $110.2 | $4.55 | 1,891,220.0 | +1.04% |
| 2026-04-30 | $110.8 | $104.4 | $6.32 | 1,486,993.0 | +3.07% |
| 2026-04-29 | $110.0 | $103.3 | $6.67 | 1,487,242.0 | +0.55% |
| 2026-04-28 | $107.5 | $102.2 | $5.34 | 1,482,261.0 | +2.85% |
| 2026-04-27 | $106.2 | $102.0 | $4.22 | 1,319,266.0 | -0.14% |
| 2026-04-24 | $104.0 | $98.60 | $5.40 | 1,550,272.0 | +3.15% |
| 2026-04-23 | $104.5 | $98.30 | $6.19 | 1,494,677.0 | -4.96% |
| 2026-04-22 | $105.6 | $101.4 | $4.19 | 1,379,266.0 | +2.82% |
| 2026-04-21 | $107.3 | $102.5 | $4.83 | 1,643,833.0 | -2.11% |
| 2026-04-20 | $105.0 | $99.89 | $5.07 | 1,683,855.0 | +4.31% |
| 2026-04-17 | $107.3 | $99.81 | $7.47 | 2,124,878.0 | -2.84% |
| 2026-04-16 | $104.3 | $99.58 | $4.75 | 2,116,423.0 | +4.73% |
| 2026-04-15 | $99.15 | $92.60 | $6.55 | 1,998,320.0 | +8.00% |
| 2026-04-14 | $96.68 | $90.98 | $5.70 | 1,739,427.0 | -2.21% |
| 2026-04-13 | $93.84 | $88.91 | $4.93 | 1,581,281.0 | +3.89% |
| 2026-04-10 | $94.18 | $89.32 | $4.86 | 1,823,996.0 | -0.55% |
| 2026-04-09 | $93.34 | $87.89 | $5.45 | 2,533,743.0 | -0.58% |
| 2026-04-08 | $103.0 | $90.11 | $12.89 | 3,114,742.0 | -5.43% |
| 2026-04-07 | $100.4 | $94.21 | $6.17 | 1,122,740.0 | -3.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $115.9 | $98.50 | $17.43 | 18,652,237.0 | -5.51% |
| 2026-04 | $110.8 | $87.89 | $22.86 | 35,630,776.0 | +11.70% |
| 2026-03 | $108.2 | $91.61 | $16.56 | 49,503,850.0 | -2.41% |
| 2026-02 | $136.5 | $91.99 | $44.55 | 73,405,168.0 | -24.66% |
| 2026-01 | $192.9 | $133.5 | $59.42 | 41,649,530.0 | -23.61% |
Duolingo Inc 주식 (DUOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $213.4 | $176.9 | $36.49 | 29,577,089.0 | -7.46% |
| 2025-11 | $280.0 | $166.3 | $113.7 | 52,411,303.0 | -29.28% |
| 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% |
0.34%
0.04%
자본화:
|
볼륨(24시간):