Stockscreener 앱 받기
11.43
2.31%
-0.27
Dht Holdings Inc 주식 (DHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.79 | $11.31 | $0.4799 | 1,489,528.0 | -2.31% |
| 2025-08-07 | $11.94 | $11.36 | $0.575 | 1,826,456.0 | +1.47% |
| 2025-08-06 | $11.79 | $11.51 | $0.28 | 1,206,243.0 | -1.87% |
| 2025-08-05 | $11.84 | $11.49 | $0.34 | 1,427,648.0 | +3.07% |
| 2025-08-04 | $11.48 | $11.26 | $0.2199 | 964,756.0 | +1.88% |
| 2025-08-01 | $11.28 | $10.98 | $0.29 | 1,136,171.0 | +0.90% |
| 2025-07-31 | $11.21 | $10.99 | $0.22 | 1,417,834.0 | -1.07% |
| 2025-07-30 | $11.37 | $11.06 | $0.305 | 1,898,607.0 | -0.71% |
| 2025-07-29 | $11.36 | $11.16 | $0.20 | 890,708.0 | -0.09% |
| 2025-07-28 | $11.30 | $11.04 | $0.255 | 1,093,155.0 | +3.20% |
| 2025-07-25 | $11.06 | $10.89 | $0.17 | 1,113,030.0 | -1.53% |
| 2025-07-24 | $11.23 | $11.04 | $0.19 | 1,835,190.0 | +0.00% |
| 2025-07-23 | $11.12 | $11.01 | $0.11 | 929,019.0 | +3.44% |
| 2025-07-22 | $10.88 | $10.61 | $0.27 | 1,380,911.0 | -0.56% |
| 2025-07-21 | $10.85 | $10.72 | $0.13 | 910,306.0 | -0.46% |
| 2025-07-18 | $11.08 | $10.83 | $0.25 | 1,096,645.0 | -1.27% |
| 2025-07-17 | $11.06 | $10.84 | $0.22 | 1,545,089.0 | +0.46% |
| 2025-07-16 | $11.07 | $10.91 | $0.16 | 816,822.0 | -0.54% |
| 2025-07-15 | $11.14 | $11.00 | $0.14 | 719,537.0 | -1.17% |
| 2025-07-14 | $11.21 | $11.02 | $0.1921 | 826,709.0 | -0.62% |
Dht Holdings Inc 주식 (DHT) 연도별 가격 이력
이 심층 분석에서는 Dht Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dht Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dht Holdings Inc 주식 (DHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.94 | $10.98 | $0.95 | 9,540,330.0 | +3.07% |
| 2025-07 | $11.45 | $10.61 | $0.84 | 26,056,027.0 | +2.59% |
| 2025-06 | $12.30 | $10.78 | $1.53 | 40,501,320.0 | -6.65% |
| 2025-05 | $11.88 | $10.58 | $1.30 | 31,086,426.0 | +8.33% |
| 2025-04 | $10.78 | $8.99 | $1.79 | 44,525,721.0 | +1.81% |
| 2025-03 | $11.19 | $10.08 | $1.11 | 32,551,478.0 | +1.55% |
| 2025-02 | $12.32 | $10.17 | $2.15 | 37,482,308.0 | -8.66% |
| 2025-01 | $11.59 | $9.29 | $2.30 | 42,446,310.0 | +21.85% |
Dht Holdings Inc 주식 (DHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.00 | $8.67 | $1.33 | 36,112,848.0 | -2.55% |
| 2024-11 | $11.05 | $9.31 | $1.74 | 29,689,018.0 | -8.72% |
| 2024-10 | $12.12 | $10.14 | $1.97 | 34,756,612.0 | -6.44% |
| 2024-09 | $11.38 | $10.14 | $1.23 | 39,013,460.0 | +1.85% |
| 2024-08 | $11.73 | $10.43 | $1.30 | 46,832,717.0 | -7.83% |
| 2024-07 | $12.08 | $10.67 | $1.41 | 41,424,932.0 | +1.56% |
| 2024-06 | $12.19 | $11.09 | $1.10 | 30,492,128.0 | -4.38% |
| 2024-05 | $12.80 | $11.30 | $1.50 | 37,579,871.0 | +5.95% |
| 2024-04 | $11.96 | $11.02 | $0.935 | 27,063,980.0 | -0.70% |
| 2024-03 | $11.54 | $10.71 | $0.835 | 33,906,540.0 | +6.28% |
| 2024-02 | $11.90 | $10.20 | $1.70 | 39,248,038.0 | -2.70% |
| 2024-01 | $11.36 | $9.84 | $1.52 | 46,950,239.0 | +13.35% |
Dht Holdings Inc 주식 (DHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.59 | $9.28 | $1.31 | 41,771,874.0 | -1.51% |
| 2023-11 | $11.50 | $9.54 | $1.96 | 48,038,120.0 | -10.43% |
| 2023-10 | $11.41 | $9.40 | $2.01 | 70,445,686.0 | +7.96% |
| 2023-09 | $10.37 | $8.60 | $1.77 | 51,186,543.0 | +11.35% |
| 2023-08 | $10.20 | $9.12 | $1.08 | 55,715,180.0 | -6.09% |
| 2023-07 | $10.02 | $8.31 | $1.71 | 37,079,273.0 | +15.47% |
| 2023-06 | $9.00 | $7.60 | $1.40 | 54,006,049.0 | +10.92% |
| 2023-05 | $9.55 | $7.30 | $2.25 | 54,959,208.0 | -18.97% |
| 2023-04 | $10.65 | $9.23 | $1.42 | 44,825,663.0 | -12.21% |
| 2023-03 | $12.13 | $10.27 | $1.86 | 46,211,410.0 | -6.57% |
| 2023-02 | $11.69 | $8.43 | $3.26 | 62,451,325.0 | +35.01% |
| 2023-01 | $9.01 | $8.04 | $0.965 | 46,138,926.0 | -3.49% |
1.08%
자본화:
|
볼륨(24시간):