Stockscreener 앱 받기
3.86
2.77%
-0.11
Definitive Healthcare Corp 주식 (DH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.70 | $3.81 | $0.8853 | 991,755.0 | -2.77% |
| 2025-08-07 | $4.00 | $3.81 | $0.18 | 680,471.0 | +1.02% |
| 2025-08-06 | $3.97 | $3.87 | $0.10 | 375,689.0 | +1.29% |
| 2025-08-05 | $4.09 | $3.86 | $0.23 | 479,937.0 | +1.04% |
| 2025-08-04 | $3.90 | $3.72 | $0.175 | 329,160.0 | +2.67% |
| 2025-08-01 | $3.83 | $3.72 | $0.11 | 511,948.0 | -4.10% |
| 2025-07-31 | $4.11 | $3.89 | $0.215 | 427,961.0 | -2.50% |
| 2025-07-30 | $4.18 | $3.96 | $0.22 | 379,815.0 | -1.96% |
| 2025-07-29 | $4.25 | $4.05 | $0.20 | 410,356.0 | -3.09% |
| 2025-07-28 | $4.24 | $4.08 | $0.159 | 280,025.0 | +2.81% |
| 2025-07-25 | $4.13 | $4.00 | $0.135 | 325,451.0 | +2.37% |
| 2025-07-24 | $4.21 | $3.98 | $0.23 | 450,898.0 | -5.66% |
| 2025-07-23 | $4.26 | $4.20 | $0.0592 | 197,146.0 | +3.41% |
| 2025-07-22 | $4.13 | $3.97 | $0.1591 | 324,364.0 | +2.76% |
| 2025-07-21 | $4.01 | $3.86 | $0.1499 | 397,084.0 | +3.91% |
| 2025-07-18 | $4.08 | $3.83 | $0.25 | 424,089.0 | -4.48% |
| 2025-07-17 | $4.11 | $4.00 | $0.11 | 387,790.0 | +0.00% |
| 2025-07-16 | $4.05 | $3.92 | $0.135 | 369,126.0 | +1.77% |
| 2025-07-15 | $4.09 | $3.94 | $0.15 | 368,036.0 | -1.74% |
| 2025-07-14 | $4.04 | $3.88 | $0.155 | 369,427.0 | +2.55% |
Definitive Healthcare Corp 주식 (DH) 연도별 가격 이력
이 심층 분석에서는 Definitive Healthcare Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Definitive Healthcare Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Definitive Healthcare Corp 주식 (DH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.70 | $3.72 | $0.9803 | 4,360,715.0 | -1.03% |
| 2025-07 | $4.26 | $3.83 | $0.4292 | 8,536,062.0 | +0.00% |
| 2025-06 | $4.10 | $3.21 | $0.895 | 16,373,580.0 | +17.82% |
| 2025-05 | $4.34 | $2.63 | $1.71 | 15,987,581.0 | +21.69% |
| 2025-04 | $2.91 | $2.15 | $0.76 | 23,152,898.0 | -5.88% |
| 2025-03 | $3.33 | $2.54 | $0.785 | 20,789,910.0 | -10.53% |
| 2025-02 | $5.68 | $2.58 | $3.10 | 19,993,329.0 | -33.54% |
| 2025-01 | $5.09 | $3.75 | $1.33 | 8,851,964.0 | +18.25% |
Definitive Healthcare Corp 주식 (DH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.83 | $4.05 | $0.78 | 8,272,413.0 | -13.11% |
| 2024-11 | $4.79 | $4.04 | $0.75 | 11,143,561.0 | +13.98% |
| 2024-10 | $4.67 | $4.07 | $0.605 | 6,613,507.0 | -7.16% |
| 2024-09 | $5.00 | $4.07 | $0.93 | 8,837,805.0 | -4.69% |
| 2024-08 | $4.75 | $3.38 | $1.37 | 27,996,921.0 | +20.26% |
| 2024-07 | $6.16 | $3.19 | $2.97 | 21,555,684.0 | -28.57% |
| 2024-06 | $6.26 | $5.07 | $1.19 | 18,400,130.0 | +2.63% |
| 2024-05 | $7.47 | $4.38 | $3.09 | 26,317,005.0 | -23.34% |
| 2024-04 | $8.35 | $6.66 | $1.69 | 11,941,324.0 | -14.00% |
| 2024-03 | $9.63 | $7.60 | $2.03 | 8,496,537.0 | -15.23% |
| 2024-02 | $10.62 | $8.26 | $2.36 | 11,865,141.0 | +12.00% |
| 2024-01 | $10.48 | $7.75 | $2.73 | 15,179,254.0 | -14.49% |
Definitive Healthcare Corp 주식 (DH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.39 | $8.07 | $2.32 | 11,228,464.0 | +20.48% |
| 2023-11 | $8.50 | $5.53 | $2.97 | 14,491,410.0 | +43.23% |
| 2023-10 | $7.97 | $5.73 | $2.24 | 27,056,502.0 | -27.91% |
| 2023-09 | $9.62 | $7.58 | $2.04 | 11,922,176.0 | -15.00% |
| 2023-08 | $11.97 | $9.09 | $2.88 | 13,733,162.0 | -20.54% |
| 2023-07 | $12.46 | $10.28 | $2.18 | 9,325,575.0 | +7.55% |
| 2023-06 | $11.25 | $9.50 | $1.75 | 19,178,610.0 | +12.94% |
| 2023-05 | $10.85 | $8.71 | $2.14 | 19,747,577.0 | -8.97% |
| 2023-04 | $11.99 | $9.78 | $2.21 | 11,732,704.0 | +3.58% |
| 2023-03 | $12.42 | $9.42 | $3.00 | 23,117,743.0 | -9.54% |
| 2023-02 | $14.03 | $10.75 | $3.28 | 17,322,566.0 | -7.75% |
| 2023-01 | $12.89 | $9.75 | $3.14 | 12,546,277.0 | +12.65% |
3.97%
6.08%
자본화:
|
볼륨(24시간):