Stockscreener 앱 받기
61.96
0.34%
0.21
시간 외 거래:
61.96
Diebold Nixdorf Inc 주식 (DBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $62.60 | $61.66 | $0.94 | 156,760.0 | +0.34% |
| 2025-08-12 | $61.77 | $59.88 | $1.89 | 259,404.0 | +3.45% |
| 2025-08-11 | $60.35 | $59.41 | $0.945 | 125,950.0 | -0.50% |
| 2025-08-08 | $61.01 | $59.69 | $1.32 | 325,999.0 | -0.02% |
| 2025-08-07 | $60.01 | $58.80 | $1.21 | 227,423.0 | +0.89% |
| 2025-08-06 | $60.57 | $57.05 | $3.52 | 375,961.0 | +5.78% |
| 2025-08-05 | $56.42 | $54.59 | $1.83 | 230,859.0 | +1.76% |
| 2025-08-04 | $55.37 | $54.27 | $1.11 | 139,098.0 | +2.33% |
| 2025-08-01 | $56.05 | $53.93 | $2.12 | 158,258.0 | -4.09% |
| 2025-07-31 | $56.76 | $55.60 | $1.16 | 152,209.0 | +0.39% |
| 2025-07-30 | $58.06 | $55.63 | $2.43 | 168,515.0 | -1.92% |
| 2025-07-29 | $58.88 | $56.96 | $1.91 | 108,554.0 | -0.97% |
| 2025-07-28 | $58.12 | $57.48 | $0.64 | 131,826.0 | +0.24% |
| 2025-07-25 | $58.36 | $57.46 | $0.90 | 103,172.0 | -0.33% |
| 2025-07-24 | $59.14 | $57.77 | $1.37 | 148,449.0 | -2.48% |
| 2025-07-23 | $59.35 | $58.77 | $0.585 | 184,176.0 | +0.08% |
| 2025-07-22 | $59.38 | $58.71 | $0.67 | 208,433.0 | +0.27% |
| 2025-07-21 | $59.69 | $58.89 | $0.80 | 227,598.0 | +0.07% |
| 2025-07-18 | $59.29 | $58.38 | $0.91 | 177,814.0 | +0.65% |
| 2025-07-17 | $59.49 | $58.38 | $1.11 | 161,390.0 | -0.20% |
| 2025-07-16 | $59.27 | $58.10 | $1.16 | 169,066.0 | +0.77% |
| 2025-07-15 | $60.36 | $58.19 | $2.17 | 240,632.0 | -2.70% |
Diebold Nixdorf Inc 주식 (DBD) 연도별 가격 이력
이 심층 분석에서는 Diebold Nixdorf Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diebold Nixdorf Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diebold Nixdorf Inc 주식 (DBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $62.60 | $53.93 | $8.67 | 2,156,472.0 | +10.07% |
| 2025-07 | $60.36 | $55.26 | $5.10 | 5,230,734.0 | +1.61% |
| 2025-06 | $55.78 | $47.34 | $8.45 | 4,935,489.0 | +15.01% |
| 2025-05 | $49.63 | $43.61 | $6.02 | 3,185,489.0 | +8.66% |
| 2025-04 | $45.15 | $34.88 | $10.27 | 3,342,490.0 | +1.40% |
| 2025-03 | $45.33 | $41.47 | $3.86 | 2,613,866.0 | -1.15% |
| 2025-02 | $47.80 | $40.31 | $7.49 | 2,405,023.0 | +2.17% |
| 2025-01 | $46.23 | $39.90 | $6.33 | 1,802,585.0 | +0.58% |
Diebold Nixdorf Inc 주식 (DBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.11 | $41.77 | $8.34 | 2,475,387.0 | -7.42% |
| 2024-11 | $51.81 | $38.50 | $13.31 | 4,529,784.0 | -0.13% |
| 2024-10 | $47.73 | $41.54 | $6.19 | 2,973,008.0 | +3.63% |
| 2024-09 | $44.85 | $39.54 | $5.31 | 2,529,597.0 | -0.36% |
| 2024-08 | $44.91 | $34.38 | $10.53 | 3,565,303.0 | +2.92% |
| 2024-07 | $45.12 | $38.19 | $6.93 | 4,059,198.0 | +13.18% |
| 2024-06 | $44.11 | $34.69 | $9.42 | 7,639,389.0 | -12.05% |
| 2024-05 | $45.15 | $30.37 | $14.78 | 5,144,873.0 | +38.19% |
| 2024-04 | $35.02 | $31.19 | $3.82 | 2,265,883.0 | -8.07% |
| 2024-03 | $35.94 | $31.91 | $4.03 | 3,470,406.0 | +4.49% |
| 2024-02 | $35.18 | $30.02 | $5.16 | 3,255,113.0 | +8.42% |
| 2024-01 | $31.77 | $27.51 | $4.26 | 1,947,481.0 | +5.01% |
Diebold Nixdorf Inc 주식 (DBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.32 | $24.75 | $4.57 | 7,159,154.0 | +12.73% |
| 2023-11 | $26.39 | $17.97 | $8.43 | 1,945,009.0 | +35.30% |
| 2023-10 | $19.62 | $17.38 | $2.25 | 992,942.0 | +0.21% |
| 2023-09 | $19.42 | $16.50 | $2.92 | 1,897,424.0 | +6.34% |
| 2023-08 | $25.38 | $17.62 | $7.76 | 2,493,556.0 | +7,024% |
| 2023-05 | $0.87 | $0.2401 | $0.6299 | 65,800,838.0 | -69.02% |
| 2023-04 | $1.33 | $0.72 | $0.61 | 42,582,600.0 | -32.76% |
| 2023-03 | $3.85 | $0.7004 | $3.15 | 132,432,004.0 | -62.73% |
| 2023-02 | $3.31 | $2.01 | $1.30 | 37,565,487.0 | +34.73% |
| 2023-01 | $2.57 | $1.43 | $1.14 | 23,030,546.0 | +68.31% |
1.14%
0.83%
자본화:
|
볼륨(24시간):