Stockscreener 앱 받기
47.59
0.77%
-0.37
시간 외 거래:
47.59
Dynatrace Inc 주식 (DT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $48.33 | $47.53 | $0.80 | 1,775,645.0 | -0.77% |
| 2025-05-02 | $48.43 | $47.81 | $0.62 | 1,880,511.0 | +1.10% |
| 2025-05-01 | $48.23 | $46.92 | $1.31 | 4,216,715.0 | +1.00% |
| 2025-04-30 | $46.97 | $45.61 | $1.36 | 2,449,067.0 | -0.80% |
| 2025-04-29 | $47.99 | $46.96 | $1.03 | 3,910,300.0 | +1.92% |
| 2025-04-28 | $46.89 | $46.12 | $0.775 | 1,534,545.0 | +0.09% |
| 2025-04-25 | $46.65 | $45.88 | $0.77 | 1,797,834.0 | +0.63% |
| 2025-04-24 | $46.15 | $44.28 | $1.87 | 2,543,670.0 | +4.82% |
| 2025-04-23 | $46.16 | $43.83 | $2.33 | 2,322,376.0 | +2.59% |
| 2025-04-22 | $43.18 | $41.92 | $1.26 | 3,157,446.0 | +1.73% |
| 2025-04-21 | $43.10 | $41.79 | $1.31 | 3,596,116.0 | -2.16% |
| 2025-04-17 | $43.66 | $42.69 | $0.97 | 2,457,217.0 | -0.23% |
| 2025-04-16 | $43.56 | $42.53 | $1.03 | 2,723,255.0 | -0.62% |
| 2025-04-15 | $43.84 | $42.59 | $1.25 | 3,409,831.0 | +0.23% |
| 2025-04-14 | $44.18 | $42.99 | $1.19 | 3,046,986.0 | +0.60% |
| 2025-04-11 | $43.76 | $42.24 | $1.52 | 3,207,073.0 | -0.62% |
| 2025-04-10 | $44.22 | $41.84 | $2.38 | 2,598,824.0 | -3.73% |
| 2025-04-09 | $45.46 | $40.53 | $4.93 | 4,889,970.0 | +9.34% |
| 2025-04-08 | $43.37 | $40.66 | $2.71 | 3,125,195.0 | -1.20% |
| 2025-04-07 | $42.73 | $39.30 | $3.43 | 5,647,272.0 | -0.71% |
Dynatrace Inc 주식 (DT) 연도별 가격 이력
이 심층 분석에서는 Dynatrace Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dynatrace Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dynatrace Inc 주식 (DT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $48.43 | $46.92 | $1.51 | 9,648,516.0 | +1.32% |
| 2025-04 | $48.94 | $39.30 | $9.64 | 64,370,896.0 | -0.38% |
| 2025-03 | $57.72 | $46.09 | $11.63 | 55,909,188.0 | -17.64% |
| 2025-02 | $63.00 | $55.96 | $7.04 | 53,432,058.0 | -0.87% |
| 2025-01 | $59.02 | $50.06 | $8.96 | 73,442,341.0 | +6.26% |
Dynatrace Inc 주식 (DT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.80 | $52.89 | $6.91 | 55,234,718.0 | -3.72% |
| 2024-11 | $57.39 | $50.09 | $7.30 | 77,841,609.0 | +4.44% |
| 2024-10 | $55.72 | $51.75 | $3.97 | 42,912,797.0 | +0.62% |
| 2024-09 | $53.56 | $48.93 | $4.63 | 65,227,802.0 | +5.63% |
| 2024-08 | $51.28 | $39.42 | $11.86 | 72,245,856.0 | +15.26% |
| 2024-07 | $45.79 | $42.31 | $3.48 | 46,901,327.0 | -1.83% |
| 2024-06 | $47.87 | $42.94 | $4.93 | 80,488,259.0 | -2.16% |
| 2024-05 | $49.75 | $44.74 | $5.01 | 87,497,678.0 | +0.93% |
| 2024-04 | $48.06 | $43.97 | $4.09 | 64,138,685.0 | -2.43% |
| 2024-03 | $49.49 | $45.17 | $4.32 | 82,253,316.0 | -6.28% |
| 2024-02 | $61.41 | $48.67 | $12.74 | 91,433,033.0 | -13.07% |
| 2024-01 | $59.96 | $51.04 | $8.92 | 45,107,151.0 | +4.22% |
Dynatrace Inc 주식 (DT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.18 | $53.25 | $2.93 | 42,466,611.0 | +2.13% |
| 2023-11 | $54.02 | $43.67 | $10.35 | 66,359,688.0 | +19.77% |
| 2023-10 | $49.90 | $43.29 | $6.61 | 34,955,022.0 | -4.32% |
| 2023-09 | $48.96 | $45.46 | $3.50 | 47,125,162.0 | -3.05% |
| 2023-08 | $55.56 | $45.27 | $10.29 | 64,324,170.0 | -11.87% |
| 2023-07 | $55.87 | $50.30 | $5.57 | 47,625,890.0 | +6.26% |
| 2023-06 | $52.99 | $49.85 | $3.14 | 63,824,994.0 | +0.94% |
| 2023-05 | $51.08 | $40.57 | $10.51 | 76,639,952.0 | +20.60% |
| 2023-04 | $43.42 | $40.27 | $3.15 | 37,108,696.0 | -0.05% |
| 2023-03 | $43.65 | $37.21 | $6.44 | 47,639,304.0 | -0.54% |
| 2023-02 | $48.00 | $41.90 | $6.10 | 85,792,038.0 | +10.67% |
| 2023-01 | $39.64 | $35.39 | $4.25 | 37,971,361.0 | +0.34% |
1.87%
0.10%
자본화:
|
볼륨(24시간):