Stockscreener 앱 받기
20.92
1.32%
-0.28
시장 영업 전:
20.00
-0.92
-4.40%
Cadeler As Adr 주식 (CDLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $21.38 | $20.92 | $0.46 | 34,330.0 | -1.32% |
| 2025-08-07 | $21.33 | $21.10 | $0.23 | 32,907.0 | -0.52% |
| 2025-08-06 | $21.39 | $21.15 | $0.24 | 18,942.0 | +0.61% |
| 2025-08-05 | $21.21 | $20.88 | $0.3314 | 24,954.0 | +3.12% |
| 2025-08-04 | $20.60 | $20.45 | $0.145 | 22,111.0 | +0.29% |
| 2025-08-01 | $20.88 | $20.30 | $0.58 | 31,910.0 | -2.29% |
| 2025-07-31 | $21.34 | $20.95 | $0.395 | 40,019.0 | +0.10% |
| 2025-07-30 | $21.35 | $20.94 | $0.41 | 31,955.0 | -2.38% |
| 2025-07-29 | $21.65 | $21.44 | $0.2124 | 39,606.0 | -1.92% |
| 2025-07-28 | $22.02 | $21.81 | $0.2099 | 31,109.0 | -1.22% |
| 2025-07-25 | $22.27 | $21.95 | $0.32 | 18,065.0 | -0.40% |
| 2025-07-24 | $22.39 | $22.10 | $0.29 | 40,414.0 | +1.51% |
| 2025-07-23 | $21.90 | $21.74 | $0.16 | 7,552.0 | +1.30% |
| 2025-07-22 | $21.67 | $21.21 | $0.4627 | 39,567.0 | +2.85% |
| 2025-07-21 | $21.21 | $20.91 | $0.30 | 35,927.0 | +0.53% |
| 2025-07-18 | $21.06 | $20.82 | $0.235 | 48,046.0 | +2.20% |
| 2025-07-17 | $20.48 | $20.13 | $0.35 | 50,068.0 | -3.63% |
| 2025-07-16 | $21.25 | $20.89 | $0.36 | 56,009.0 | +0.28% |
| 2025-07-15 | $21.33 | $21.11 | $0.215 | 49,657.0 | +1.00% |
| 2025-07-14 | $21.06 | $20.75 | $0.31 | 41,893.0 | +2.85% |
Cadeler As Adr 주식 (CDLR) 연도별 가격 이력
이 심층 분석에서는 Cadeler As Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDLR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadeler As Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadeler As Adr 주식 (CDLR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.39 | $20.30 | $1.09 | 199,484.0 | -0.19% |
| 2025-07 | $22.39 | $19.46 | $2.93 | 1,232,652.0 | +5.49% |
| 2025-06 | $22.11 | $19.64 | $2.47 | 1,419,621.0 | -1.05% |
| 2025-05 | $22.61 | $18.52 | $4.09 | 1,046,795.0 | -3.79% |
| 2025-04 | $21.38 | $17.36 | $4.02 | 739,862.0 | +6.15% |
| 2025-03 | $22.17 | $17.71 | $4.46 | 1,882,637.0 | +4.08% |
| 2025-02 | $21.74 | $17.40 | $4.34 | 525,109.0 | -9.66% |
| 2025-01 | $23.09 | $19.83 | $3.26 | 542,503.0 | -6.36% |
Cadeler As Adr 주식 (CDLR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.07 | $21.59 | $3.48 | 1,017,732.0 | -7.49% |
| 2024-11 | $27.33 | $23.26 | $4.07 | 940,817.0 | -9.15% |
| 2024-10 | $28.75 | $26.45 | $2.30 | 879,774.0 | -4.58% |
| 2024-09 | $28.19 | $24.48 | $3.71 | 501,228.0 | +5.58% |
| 2024-08 | $27.32 | $23.22 | $4.10 | 866,233.0 | +2.50% |
| 2024-07 | $26.14 | $24.30 | $1.84 | 767,375.0 | +4.04% |
| 2024-06 | $26.00 | $22.99 | $3.01 | 1,144,312.0 | -0.04% |
| 2024-05 | $25.26 | $17.84 | $7.43 | 5,153,212.0 | +34.55% |
| 2024-04 | $19.48 | $17.50 | $1.98 | 2,263,339.0 | +2.59% |
| 2024-03 | $19.70 | $16.58 | $3.12 | 2,452,444.0 | +5.47% |
| 2024-02 | $18.45 | $16.29 | $2.16 | 1,303,711.0 | -4.87% |
| 2024-01 | $18.80 | $17.49 | $1.31 | 3,090,421.0 | -1.74% |
Cadeler As Adr 주식 (CDLR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.91 | $17.39 | $1.52 | 1,562,995.0 | +0.00% |
0.54%
0.92%
자본화:
|
볼륨(24시간):