Holen Sie sich die Stockscreener-App
14.80
1.86%
-0.28
Vorhandelsmarkt:
14.67
-0.13
-0.88%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $15.45 | $14.68 | $0.765 | 6,710,980.0 | -1.86% |
| 2025-12-09 | $15.55 | $14.35 | $1.20 | 7,206,549.0 | +0.53% |
| 2025-12-08 | $15.26 | $13.80 | $1.46 | 12,867,782.0 | +6.23% |
| 2025-12-05 | $14.84 | $9.65 | $5.19 | 55,938,386.0 | +45.27% |
| 2025-12-04 | $9.90 | $9.62 | $0.275 | 2,633,230.0 | -1.42% |
| 2025-12-03 | $9.90 | $9.45 | $0.45 | 2,597,882.0 | +3.79% |
| 2025-12-02 | $9.71 | $9.45 | $0.26 | 2,846,837.0 | -0.42% |
| 2025-12-01 | $9.71 | $9.44 | $0.27 | 2,056,050.0 | -1.75% |
| 2025-11-28 | $9.78 | $9.53 | $0.245 | 1,444,724.0 | +2.00% |
| 2025-11-26 | $9.53 | $9.38 | $0.15 | 2,775,230.0 | +1.38% |
| 2025-11-25 | $9.50 | $9.25 | $0.25 | 3,441,962.0 | -0.63% |
| 2025-11-24 | $9.48 | $9.12 | $0.359 | 3,123,015.0 | +3.05% |
| 2025-11-21 | $9.32 | $8.94 | $0.38 | 2,893,288.0 | -0.33% |
| 2025-11-20 | $9.62 | $9.12 | $0.495 | 3,965,470.0 | -0.65% |
| 2025-11-19 | $9.52 | $9.23 | $0.285 | 2,921,252.0 | -1.59% |
| 2025-11-18 | $9.55 | $9.19 | $0.36 | 2,538,841.0 | +0.43% |
| 2025-11-17 | $9.57 | $9.23 | $0.345 | 2,674,717.0 | -2.40% |
| 2025-11-14 | $9.70 | $9.30 | $0.40 | 3,590,759.0 | -1.64% |
| 2025-11-13 | $10.44 | $9.60 | $0.84 | 4,245,893.0 | -5.15% |
| 2025-11-12 | $10.67 | $10.28 | $0.39 | 2,802,233.0 | -3.38% |
| 2025-11-11 | $11.00 | $10.48 | $0.515 | 2,687,707.0 | -2.65% |
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Digitalbridge Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DBRG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Digitalbridge Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.55 | $9.44 | $6.11 | 99,568,676.0 | +52.42% |
| 2025-11 | $12.63 | $8.94 | $3.69 | 61,255,311.0 | -17.92% |
| 2025-10 | $14.00 | $10.95 | $3.05 | 93,561,184.0 | +1.11% |
| 2025-09 | $12.84 | $11.05 | $1.79 | 47,887,704.0 | +2.54% |
| 2025-08 | $11.61 | $10.07 | $1.54 | 41,813,759.0 | +6.24% |
| 2025-07 | $11.30 | $10.07 | $1.23 | 39,555,334.0 | +3.77% |
| 2025-06 | $11.29 | $9.71 | $1.58 | 56,744,420.0 | -6.42% |
| 2025-05 | $12.16 | $8.22 | $3.94 | 74,303,128.0 | +31.67% |
| 2025-04 | $9.27 | $6.41 | $2.86 | 62,936,913.0 | -4.76% |
| 2025-03 | $11.71 | $8.63 | $3.08 | 51,612,819.0 | -22.43% |
| 2025-02 | $12.63 | $10.04 | $2.60 | 46,545,588.0 | +3.65% |
| 2025-01 | $11.92 | $10.24 | $1.68 | 44,921,024.0 | -2.75% |
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.51 | $10.55 | $2.96 | 38,190,153.0 | -14.58% |
| 2024-11 | $13.75 | $11.61 | $2.14 | 67,243,189.0 | -16.51% |
| 2024-10 | $17.33 | $13.69 | $3.64 | 56,333,694.0 | +11.04% |
| 2024-09 | $14.91 | $11.07 | $3.84 | 64,726,861.0 | +13.13% |
| 2024-08 | $14.25 | $11.96 | $2.29 | 39,646,519.0 | -11.61% |
| 2024-07 | $14.82 | $12.98 | $1.84 | 30,161,072.0 | +3.14% |
| 2024-06 | $13.79 | $12.12 | $1.67 | 36,308,201.0 | +0.44% |
| 2024-05 | $15.50 | $12.83 | $2.67 | 64,482,356.0 | -17.03% |
| 2024-04 | $19.49 | $16.40 | $3.09 | 42,999,501.0 | -14.69% |
| 2024-03 | $19.48 | $17.95 | $1.53 | 43,267,313.0 | +4.90% |
| 2024-02 | $20.99 | $17.55 | $3.44 | 44,354,267.0 | -6.47% |
| 2024-01 | $20.57 | $16.90 | $3.67 | 42,081,260.0 | +11.97% |
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.41 | $16.12 | $2.29 | 36,033,138.0 | +1.62% |
| 2023-11 | $17.66 | $14.08 | $3.58 | 33,449,552.0 | +8.90% |
| 2023-10 | $17.41 | $15.02 | $2.39 | 33,520,252.0 | -9.84% |
| 2023-09 | $18.43 | $16.10 | $2.33 | 32,051,324.0 | +0.92% |
| 2023-08 | $17.80 | $15.08 | $2.72 | 37,241,898.0 | +8.74% |
| 2023-07 | $17.38 | $14.10 | $3.28 | 30,488,974.0 | +8.91% |
| 2023-06 | $14.77 | $12.33 | $2.44 | 44,935,010.0 | +18.06% |
| 2023-05 | $13.18 | $10.20 | $2.98 | 35,043,939.0 | +0.24% |
| 2023-04 | $12.67 | $11.03 | $1.64 | 35,788,818.0 | +3.67% |
| 2023-03 | $12.91 | $9.99 | $2.92 | 40,215,520.0 | -2.28% |
| 2023-02 | $16.45 | $11.88 | $4.56 | 29,078,308.0 | -17.09% |
| 2023-01 | $15.10 | $10.48 | $4.62 | 30,678,638.0 | +35.28% |
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):