Stockscreener 앱 받기
0.2496
7.21%
-0.0194
시간 외 거래:
.24
-0.0096
-3.85%
Dih Holding Us Inc 주식 (DHAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.27 | $0.2402 | $0.0298 | 468,828.0 | -7.21% |
| 2025-08-08 | $0.278 | $0.2506 | $0.0274 | 607,155.0 | -3.06% |
| 2025-08-07 | $0.2801 | $0.255 | $0.0251 | 1,174,562.0 | +9.17% |
| 2025-08-06 | $0.26 | $0.2452 | $0.0148 | 387,613.0 | +2.09% |
| 2025-08-05 | $0.26 | $0.2401 | $0.0199 | 558,600.0 | +1.22% |
| 2025-08-04 | $0.2669 | $0.228 | $0.0389 | 1,950,281.0 | -1.32% |
| 2025-08-01 | $0.26 | $0.2111 | $0.0489 | 3,919,210.0 | +10.31% |
| 2025-07-31 | $0.2488 | $0.2254 | $0.0234 | 583,062.0 | -5.04% |
| 2025-07-30 | $0.2508 | $0.235 | $0.0158 | 659,254.0 | -3.72% |
| 2025-07-29 | $0.283 | $0.23 | $0.053 | 1,371,357.0 | -8.44% |
| 2025-07-28 | $0.2848 | $0.2601 | $0.0247 | 577,639.0 | +0.56% |
| 2025-07-25 | $0.2886 | $0.2619 | $0.0267 | 983,685.0 | -7.73% |
| 2025-07-24 | $0.3083 | $0.278 | $0.0303 | 1,883,085.0 | -0.68% |
| 2025-07-23 | $0.299 | $0.28 | $0.019 | 415,405.0 | +11.70% |
| 2025-07-22 | $0.2797 | $0.2533 | $0.0264 | 2,225,211.0 | -10.96% |
| 2025-07-21 | $0.3039 | $0.2441 | $0.0598 | 10,871,618.0 | +18.79% |
| 2025-07-18 | $0.2496 | $0.2336 | $0.016 | 19,248,996.0 | +4.20% |
| 2025-07-17 | $0.2499 | $0.23 | $0.0199 | 817,490.0 | +2.76% |
| 2025-07-16 | $0.24 | $0.228 | $0.012 | 998,638.0 | -2.03% |
| 2025-07-15 | $0.2441 | $0.2326 | $0.0115 | 434,274.0 | -5.44% |
Dih Holding Us Inc 주식 (DHAI) 연도별 가격 이력
이 심층 분석에서는 Dih Holding Us Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dih Holding Us Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dih Holding Us Inc 주식 (DHAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.2801 | $0.2111 | $0.069 | 9,535,077.0 | +10.44% |
| 2025-07 | $0.3083 | $0.2254 | $0.0829 | 46,493,125.0 | -7.72% |
| 2025-06 | $0.3144 | $0.20 | $0.1144 | 101,470,098.0 | +6.80% |
| 2025-05 | $0.30 | $0.1508 | $0.1492 | 35,772,366.0 | +23.28% |
| 2025-04 | $0.263 | $0.12 | $0.143 | 20,451,548.0 | -19.58% |
| 2025-03 | $0.49 | $0.2313 | $0.2587 | 12,266,063.0 | -52.44% |
| 2025-02 | $0.89 | $0.35 | $0.54 | 9,050,046.0 | -34.78% |
| 2025-01 | $2.93 | $0.71 | $2.22 | 10,173,419.0 | -45.97% |
Dih Holding Us Inc 주식 (DHAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.00 | $1.10 | $0.90 | 1,488,703.0 | +2.86% |
| 2024-11 | $1.65 | $0.8373 | $0.8127 | 613,039.0 | +8.11% |
| 2024-10 | $2.44 | $1.16 | $1.28 | 665,255.0 | -31.84% |
| 2024-09 | $2.67 | $1.79 | $0.8799 | 472,793.0 | -7.77% |
| 2024-08 | $3.00 | $1.76 | $1.24 | 585,254.0 | -30.64% |
| 2024-07 | $3.67 | $2.62 | $1.05 | 1,092,744.0 | +11.24% |
| 2024-06 | $3.40 | $1.52 | $1.88 | 3,686,589.0 | +74.51% |
| 2024-05 | $1.81 | $1.44 | $0.37 | 1,299,335.0 | -3.16% |
| 2024-04 | $2.15 | $1.00 | $1.15 | 4,956,373.0 | +43.64% |
| 2024-03 | $1.50 | $0.718 | $0.782 | 8,968,829.0 | +44.74% |
| 2024-02 | $3.29 | $0.755 | $2.54 | 43,345,845.0 | +0.00% |
0.74%
1.39%
자본화:
|
볼륨(24시간):