Stockscreener 앱 받기
166.22
1.40%
-2.36
시장 영업 전:
166.22
Digital Realty Trust Inc 주식 (DLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $167.6 | $164.4 | $3.22 | 1,312,980.0 | -1.40% |
| 2025-08-13 | $170.7 | $166.9 | $3.82 | 1,488,378.0 | -0.41% |
| 2025-08-12 | $170.1 | $167.3 | $2.75 | 1,098,722.0 | +0.32% |
| 2025-08-11 | $170.2 | $168.6 | $1.58 | 983,223.0 | -0.69% |
| 2025-08-08 | $171.9 | $169.5 | $2.42 | 905,165.0 | -0.77% |
| 2025-08-07 | $171.4 | $169.2 | $2.15 | 1,164,257.0 | +1.03% |
| 2025-08-06 | $173.1 | $169.2 | $3.93 | 1,285,340.0 | -1.56% |
| 2025-08-05 | $173.2 | $171.1 | $2.11 | 1,041,303.0 | -0.43% |
| 2025-08-04 | $173.9 | $171.6 | $2.30 | 1,347,648.0 | +0.41% |
| 2025-08-01 | $176.7 | $170.9 | $5.72 | 1,667,663.0 | -2.40% |
| 2025-07-31 | $180.6 | $175.9 | $4.66 | 1,963,087.0 | -0.49% |
| 2025-07-30 | $179.9 | $176.1 | $3.74 | 1,126,020.0 | -0.56% |
| 2025-07-29 | $178.6 | $175.4 | $3.12 | 1,609,177.0 | +1.47% |
| 2025-07-28 | $179.1 | $175.7 | $3.37 | 1,546,389.0 | -1.23% |
| 2025-07-25 | $182.0 | $174.8 | $7.19 | 2,601,038.0 | -1.17% |
| 2025-07-24 | $181.4 | $178.5 | $2.96 | 1,879,992.0 | +0.44% |
| 2025-07-23 | $179.5 | $178.5 | $1.01 | 566,093.0 | -0.06% |
| 2025-07-22 | $179.5 | $177.0 | $2.47 | 1,662,267.0 | +1.26% |
| 2025-07-21 | $180.8 | $176.2 | $4.59 | 1,617,805.0 | -0.49% |
| 2025-07-18 | $178.7 | $176.2 | $2.50 | 1,393,242.0 | +0.69% |
| 2025-07-17 | $177.0 | $172.9 | $4.08 | 1,706,002.0 | +2.19% |
| 2025-07-16 | $173.1 | $170.8 | $2.34 | 1,490,053.0 | +1.08% |
Digital Realty Trust Inc 주식 (DLR) 연도별 가격 이력
이 심층 분석에서는 Digital Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DLR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digital Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digital Realty Trust Inc 주식 (DLR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $176.7 | $164.4 | $12.29 | 13,607,659.0 | -5.79% |
| 2025-07 | $182.0 | $168.0 | $13.96 | 32,616,022.0 | +1.21% |
| 2025-06 | $178.8 | $163.6 | $15.21 | 38,840,717.0 | +1.64% |
| 2025-05 | $174.1 | $161.5 | $12.64 | 35,961,590.0 | +6.84% |
| 2025-04 | $164.5 | $129.9 | $34.53 | 50,682,957.0 | +12.04% |
| 2025-03 | $159.1 | $139.3 | $19.79 | 51,760,996.0 | -8.34% |
| 2025-02 | $172.1 | $154.7 | $17.38 | 46,251,292.0 | -4.60% |
| 2025-01 | $187.7 | $156.1 | $31.65 | 46,617,844.0 | -7.60% |
Digital Realty Trust Inc 주식 (DLR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $195.4 | $174.5 | $20.92 | 33,646,551.0 | -9.95% |
| 2024-11 | $198.0 | $171.2 | $26.75 | 43,248,053.0 | +9.80% |
| 2024-10 | $193.9 | $155.2 | $38.72 | 36,888,554.0 | +10.13% |
| 2024-09 | $165.2 | $147.2 | $17.96 | 35,311,635.0 | +6.74% |
| 2024-08 | $153.5 | $144.1 | $9.43 | 28,989,267.0 | +1.42% |
| 2024-07 | $162.6 | $141.0 | $21.58 | 33,568,497.0 | -1.68% |
| 2024-06 | $153.2 | $141.9 | $11.31 | 27,995,227.0 | +4.62% |
| 2024-05 | $152.3 | $137.3 | $15.07 | 51,727,384.0 | +4.73% |
| 2024-04 | $147.2 | $135.5 | $11.65 | 32,611,537.0 | -3.65% |
| 2024-03 | $154.2 | $136.7 | $17.44 | 40,547,407.0 | -1.89% |
| 2024-02 | $149.1 | $131.4 | $17.65 | 50,468,302.0 | +4.52% |
| 2024-01 | $146.2 | $130.0 | $16.19 | 37,360,701.0 | +4.37% |
Digital Realty Trust Inc 주식 (DLR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $139.3 | $130.8 | $8.59 | 42,174,874.0 | -3.03% |
| 2023-11 | $139.0 | $123.4 | $15.58 | 35,272,861.0 | +11.60% |
| 2023-10 | $126.5 | $113.9 | $12.57 | 43,534,774.0 | +2.76% |
| 2023-09 | $133.4 | $116.4 | $16.99 | 42,490,628.0 | -8.12% |
| 2023-08 | $132.2 | $117.9 | $14.33 | 45,703,143.0 | +5.70% |
| 2023-07 | $126.8 | $112.4 | $14.42 | 56,566,190.0 | +9.44% |
| 2023-06 | $114.4 | $100.3 | $14.13 | 72,172,442.0 | +11.14% |
| 2023-05 | $104.3 | $86.33 | $17.96 | 61,693,110.0 | +3.34% |
| 2023-04 | $102.5 | $88.11 | $14.35 | 56,478,874.0 | +0.85% |
| 2023-03 | $108.0 | $90.72 | $17.31 | 65,350,128.0 | -5.68% |
| 2023-02 | $122.4 | $103.9 | $18.51 | 33,473,418.0 | -9.06% |
| 2023-01 | $114.8 | $97.05 | $17.77 | 39,582,900.0 | +14.31% |
0.76%
자본화:
|
볼륨(24시간):