Stockscreener 앱 받기
8.96
0.11%
-0.010
시간 외 거래:
8.96
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.98 | $8.96 | $0.025 | 9,271,983.0 | -0.11% |
| 2025-05-02 | $9.04 | $8.96 | $0.08 | 14,155,244.0 | +0.34% |
| 2025-05-01 | $9.10 | $8.93 | $0.17 | 22,592,261.0 | -0.33% |
| 2025-04-30 | $8.97 | $8.92 | $0.05 | 9,591,830.0 | +0.22% |
| 2025-04-29 | $8.96 | $8.93 | $0.03 | 75,717,182.0 | -2.19% |
| 2025-04-28 | $9.19 | $9.13 | $0.06 | 5,462,189.0 | -0.44% |
| 2025-04-25 | $9.19 | $9.13 | $0.06 | 5,813,248.0 | +0.66% |
| 2025-04-24 | $9.16 | $9.12 | $0.04 | 10,893,893.0 | -0.11% |
| 2025-04-23 | $9.17 | $9.05 | $0.12 | 44,587,984.0 | +3.98% |
| 2025-04-22 | $8.82 | $8.72 | $0.10 | 14,807,520.0 | +1.03% |
| 2025-04-21 | $8.75 | $8.69 | $0.06 | 14,537,848.0 | -0.57% |
| 2025-04-17 | $8.76 | $8.71 | $0.05 | 13,861,043.0 | +0.34% |
| 2025-04-16 | $8.78 | $8.70 | $0.08 | 11,999,511.0 | -0.57% |
| 2025-04-15 | $8.79 | $8.73 | $0.055 | 5,686,144.0 | +0.46% |
| 2025-04-14 | $8.77 | $8.66 | $0.11 | 11,495,956.0 | +1.16% |
| 2025-04-11 | $8.74 | $8.57 | $0.17 | 21,053,775.0 | +0.58% |
| 2025-04-10 | $8.69 | $8.46 | $0.23 | 17,431,148.0 | -0.46% |
| 2025-04-09 | $8.66 | $8.14 | $0.52 | 59,983,056.0 | +2.74% |
| 2025-04-08 | $8.80 | $8.30 | $0.50 | 43,653,672.0 | -2.78% |
Dun Bradstreet Holdings Inc 주식 (DNB) 연도별 가격 이력
이 심층 분석에서는 Dun Bradstreet Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dun Bradstreet Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.10 | $8.93 | $0.17 | 55,291,471.0 | -0.11% |
| 2025-04 | $9.19 | $8.14 | $1.05 | 507,761,276.0 | +0.34% |
| 2025-03 | $9.26 | $7.78 | $1.48 | 219,503,553.0 | -1.43% |
| 2025-02 | $12.54 | $8.88 | $3.65 | 87,921,427.0 | -26.26% |
| 2025-01 | $12.66 | $10.92 | $1.74 | 68,552,936.0 | -1.28% |
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.92 | $12.06 | $0.86 | 39,049,428.0 | -4.02% |
| 2024-11 | $12.95 | $11.65 | $1.29 | 57,530,020.0 | +6.81% |
| 2024-10 | $12.41 | $10.75 | $1.66 | 54,918,109.0 | +3.30% |
| 2024-09 | $12.18 | $11.19 | $0.99 | 43,306,460.0 | -4.08% |
| 2024-08 | $12.75 | $9.62 | $3.12 | 93,134,780.0 | +10.29% |
| 2024-07 | $11.16 | $9.00 | $2.16 | 66,885,852.0 | +17.49% |
| 2024-06 | $9.70 | $8.78 | $0.925 | 57,092,795.0 | -3.44% |
| 2024-05 | $10.85 | $9.05 | $1.80 | 99,292,808.0 | +5.38% |
| 2024-04 | $10.05 | $9.05 | $0.995 | 69,651,382.0 | -9.36% |
| 2024-03 | $10.67 | $9.24 | $1.43 | 66,239,521.0 | -4.74% |
| 2024-02 | $11.81 | $10.39 | $1.42 | 90,135,623.0 | -9.06% |
| 2024-01 | $12.62 | $11.22 | $1.40 | 61,081,386.0 | -0.94% |
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.93 | $10.38 | $1.55 | 53,181,874.0 | +10.48% |
| 2023-11 | $10.62 | $8.92 | $1.70 | 70,499,288.0 | +20.89% |
| 2023-10 | $10.06 | $8.68 | $1.38 | 53,235,445.0 | -12.31% |
| 2023-09 | $10.97 | $9.88 | $1.09 | 50,446,367.0 | -8.35% |
| 2023-08 | $11.96 | $10.44 | $1.52 | 52,406,984.0 | -7.78% |
| 2023-07 | $12.35 | $11.35 | $1.00 | 48,867,287.0 | +2.16% |
| 2023-06 | $11.85 | $9.71 | $2.13 | 57,949,414.0 | +15.70% |
| 2023-05 | $11.47 | $9.50 | $1.97 | 65,639,174.0 | -10.47% |
| 2023-04 | $11.81 | $10.80 | $1.01 | 43,027,279.0 | -4.86% |
| 2023-03 | $12.43 | $10.54 | $1.89 | 57,529,188.0 | -2.25% |
| 2023-02 | $15.45 | $11.79 | $3.66 | 55,957,293.0 | -18.02% |
| 2023-01 | $14.65 | $12.33 | $2.32 | 41,306,687.0 | +19.49% |
0.46%
2.33%
자본화:
|
볼륨(24시간):