Stockscreener 앱 받기
2.18
0.46%
-0.010
시간 외 거래:
2.20
0.02
+0.92%
Diana Shipping Inc 주식 (DSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.20 | $2.17 | $0.03 | 453,425.0 | -0.46% |
| 2024-11-15 | $2.20 | $2.18 | $0.02 | 268,838.0 | -0.45% |
| 2024-11-14 | $2.22 | $2.19 | $0.03 | 252,562.0 | +0.46% |
| 2024-11-13 | $2.23 | $2.19 | $0.045 | 350,781.0 | -2.23% |
| 2024-11-12 | $2.26 | $2.21 | $0.055 | 1,130,138.0 | +1.36% |
| 2024-11-11 | $2.24 | $2.21 | $0.03 | 321,748.0 | -0.45% |
| 2024-11-08 | $2.30 | $2.21 | $0.09 | 354,976.0 | -3.06% |
| 2024-11-07 | $2.30 | $2.25 | $0.05 | 327,240.0 | +0.88% |
| 2024-11-06 | $2.27 | $2.20 | $0.07 | 635,171.0 | +1.34% |
| 2024-11-05 | $2.25 | $2.21 | $0.04 | 320,774.0 | +0.45% |
| 2024-11-04 | $2.25 | $2.20 | $0.055 | 719,027.0 | +0.90% |
| 2024-11-01 | $2.30 | $2.20 | $0.10 | 458,445.0 | -3.91% |
| 2024-10-31 | $2.30 | $2.18 | $0.12 | 564,477.0 | +5.50% |
| 2024-10-30 | $2.24 | $2.17 | $0.07 | 1,400,188.0 | -2.24% |
| 2024-10-29 | $2.25 | $2.21 | $0.045 | 241,500.0 | -0.45% |
| 2024-10-28 | $2.29 | $2.23 | $0.06 | 227,347.0 | -1.32% |
| 2024-10-25 | $2.33 | $2.27 | $0.06 | 204,795.0 | -1.30% |
| 2024-10-24 | $2.31 | $2.20 | $0.11 | 463,763.0 | +3.14% |
| 2024-10-23 | $2.31 | $2.16 | $0.15 | 1,459,106.0 | -3.46% |
| 2024-10-22 | $2.34 | $2.31 | $0.026 | 208,110.0 | -1.28% |
Diana Shipping Inc 주식 (DSX) 연도별 가격 이력
이 심층 분석에서는 Diana Shipping Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diana Shipping Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diana Shipping Inc 주식 (DSX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.30 | $2.17 | $0.13 | 6,046,550.0 | -5.22% |
| 2024-10 | $2.58 | $2.16 | $0.42 | 11,180,253.0 | -10.51% |
| 2024-09 | $2.58 | $2.14 | $0.44 | 9,923,326.0 | +2.80% |
| 2024-08 | $2.63 | $2.35 | $0.28 | 12,391,497.0 | -1.57% |
| 2024-07 | $2.97 | $2.51 | $0.46 | 14,156,180.0 | -11.19% |
| 2024-06 | $3.06 | $2.78 | $0.285 | 12,034,683.0 | -4.35% |
| 2024-05 | $3.21 | $2.92 | $0.295 | 17,337,435.0 | +0.67% |
| 2024-04 | $3.00 | $2.81 | $0.19 | 9,621,600.0 | +2.77% |
| 2024-03 | $3.14 | $2.86 | $0.28 | 13,860,277.0 | -5.25% |
| 2024-02 | $3.14 | $2.81 | $0.335 | 14,654,852.0 | +1.33% |
| 2024-01 | $3.21 | $2.93 | $0.28 | 17,407,827.0 | +1.35% |
Diana Shipping Inc 주식 (DSX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.48 | $2.81 | $0.665 | 17,453,783.0 | -13.16% |
| 2023-11 | $3.57 | $3.01 | $0.5599 | 12,532,842.0 | +5.23% |
| 2023-10 | $3.52 | $3.23 | $0.29 | 7,105,248.0 | -6.34% |
| 2023-09 | $3.67 | $3.38 | $0.2902 | 6,085,399.0 | -3.88% |
| 2023-08 | $3.98 | $3.55 | $0.431 | 13,748,476.0 | -7.44% |
| 2023-07 | $3.94 | $3.58 | $0.365 | 9,390,605.0 | +5.69% |
| 2023-06 | $4.16 | $3.58 | $0.58 | 10,980,598.0 | +0.27% |
| 2023-05 | $3.98 | $3.50 | $0.485 | 8,276,707.0 | -7.07% |
| 2023-04 | $4.21 | $3.80 | $0.41 | 8,075,221.0 | +1.54% |
| 2023-03 | $4.79 | $3.69 | $1.10 | 16,027,546.0 | -15.58% |
| 2023-02 | $4.85 | $3.95 | $0.90 | 14,641,950.0 | +14.93% |
| 2023-01 | $4.04 | $3.43 | $0.61 | 16,608,637.0 | +3.08% |
Diana Shipping Inc 주식 (DSX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.05 | $3.36 | $0.69 | 11,454,323.0 | +9.24% |
| 2022-11 | $4.58 | $3.48 | $1.10 | 20,141,451.0 | -17.36% |
| 2022-10 | $4.39 | $3.65 | $0.7393 | 11,490,244.0 | +19.67% |
| 2022-09 | $5.14 | $3.53 | $1.61 | 15,250,546.0 | -25.57% |
| 2022-08 | $6.34 | $4.69 | $1.65 | 34,529,300.0 | -14.16% |
| 2022-07 | $5.75 | $4.18 | $1.57 | 14,334,026.0 | +17.95% |
| 2022-06 | $6.65 | $4.42 | $2.23 | 32,078,689.0 | -24.45% |
| 2022-05 | $6.89 | $4.63 | $2.26 | 27,484,610.0 | +36.05% |
| 2022-04 | $5.52 | $4.45 | $1.07 | 19,333,090.0 | -13.70% |
| 2022-03 | $5.68 | $4.23 | $1.45 | 25,700,960.0 | +8.43% |
| 2022-02 | $5.13 | $3.56 | $1.57 | 13,060,520.0 | +40.28% |
| 2022-01 | $4.34 | $3.31 | $1.03 | 10,604,868.0 | -8.74% |
1.02%
자본화:
|
볼륨(24시간):