Stockscreener 앱 받기
494.13
1.59%
7.71
시간 외 거래:
492.24
-1.89
-0.38%
Duolingo Inc 주식 (DUOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $504.3 | $475.5 | $28.78 | 1,868,395.0 | +1.59% |
| 2025-05-02 | $487.0 | $433.0 | $54.00 | 3,052,077.0 | +21.61% |
| 2025-05-01 | $406.0 | $390.0 | $16.00 | 1,415,520.0 | +2.70% |
| 2025-04-30 | $390.4 | $371.3 | $19.10 | 966,470.0 | +1.13% |
| 2025-04-29 | $396.9 | $372.7 | $24.17 | 1,405,754.0 | +0.21% |
| 2025-04-28 | $389.9 | $374.3 | $15.60 | 614,632.0 | +0.66% |
| 2025-04-25 | $386.4 | $362.9 | $23.47 | 1,133,383.0 | +1.82% |
| 2025-04-24 | $381.2 | $367.0 | $14.20 | 620,586.0 | +1.36% |
| 2025-04-23 | $378.5 | $362.1 | $16.38 | 1,103,246.0 | +10.01% |
| 2025-04-22 | $337.8 | $321.9 | $15.92 | 589,294.0 | +6.41% |
| 2025-04-21 | $326.3 | $308.6 | $17.73 | 506,791.0 | -3.19% |
| 2025-04-17 | $332.9 | $320.5 | $12.37 | 523,571.0 | +0.03% |
| 2025-04-16 | $332.7 | $318.0 | $14.73 | 569,682.0 | +0.38% |
| 2025-04-15 | $331.8 | $324.0 | $7.81 | 436,896.0 | -0.46% |
| 2025-04-14 | $340.1 | $318.9 | $21.24 | 612,461.0 | -0.81% |
| 2025-04-11 | $333.8 | $316.0 | $17.75 | 866,820.0 | +3.92% |
| 2025-04-10 | $329.7 | $309.4 | $20.29 | 653,497.0 | -6.06% |
| 2025-04-09 | $339.0 | $289.3 | $49.64 | 1,297,779.0 | +15.05% |
| 2025-04-08 | $317.7 | $288.8 | $28.96 | 790,797.0 | -1.09% |
Duolingo Inc 주식 (DUOL) 연도별 가격 이력
이 심층 분석에서는 Duolingo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DUOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Duolingo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Duolingo Inc 주식 (DUOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $504.3 | $390.0 | $114.3 | 8,204,387.0 | +26.87% |
| 2025-04 | $396.9 | $275.0 | $121.9 | 17,921,110.0 | +25.42% |
| 2025-03 | $341.8 | $263.7 | $78.07 | 19,875,010.0 | -0.49% |
| 2025-02 | $441.8 | $303.7 | $138.1 | 18,733,026.0 | -14.26% |
| 2025-01 | $370.8 | $305.0 | $65.76 | 10,567,281.0 | +12.26% |
Duolingo Inc 주식 (DUOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $378.5 | $318.0 | $60.45 | 10,485,225.0 | -6.62% |
| 2024-11 | $364.9 | $285.9 | $79.10 | 12,416,312.0 | +18.88% |
| 2024-10 | $311.9 | $273.1 | $38.85 | 9,395,601.0 | +3.88% |
| 2024-09 | $297.6 | $202.4 | $95.12 | 12,580,314.0 | +32.67% |
| 2024-08 | $215.2 | $145.1 | $70.19 | 13,915,579.0 | +23.63% |
| 2024-07 | $208.4 | $162.1 | $46.23 | 12,419,455.0 | -17.60% |
| 2024-06 | $215.0 | $186.0 | $29.04 | 13,719,728.0 | +9.02% |
| 2024-05 | $251.3 | $171.9 | $79.37 | 23,282,163.0 | -15.22% |
| 2024-04 | $234.2 | $194.0 | $40.21 | 18,352,649.0 | +2.34% |
| 2024-03 | $245.6 | $199.4 | $46.22 | 13,146,782.0 | -7.71% |
| 2024-02 | $240.8 | $171.6 | $69.13 | 15,058,211.0 | +33.60% |
| 2024-01 | $226.2 | $178.7 | $47.48 | 12,299,768.0 | -21.14% |
Duolingo Inc 주식 (DUOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $245.9 | $206.6 | $39.24 | 11,332,796.0 | +6.86% |
| 2023-11 | $226.8 | $144.2 | $82.63 | 19,186,401.0 | +45.35% |
| 2023-10 | $179.8 | $140.2 | $39.68 | 13,290,744.0 | -11.95% |
| 2023-09 | $174.7 | $145.2 | $29.45 | 9,603,369.0 | +12.71% |
| 2023-08 | $153.7 | $121.9 | $31.82 | 11,636,368.0 | -5.17% |
| 2023-07 | $162.2 | $132.4 | $29.76 | 9,584,570.0 | +8.57% |
| 2023-06 | $168.4 | $136.1 | $32.31 | 12,292,657.0 | -4.43% |
| 2023-05 | $157.4 | $116.8 | $40.60 | 17,268,349.0 | +9.85% |
| 2023-04 | $144.9 | $130.0 | $14.95 | 8,121,947.0 | -4.51% |
| 2023-03 | $146.4 | $101.3 | $45.13 | 20,598,808.0 | +57.05% |
| 2023-02 | $105.5 | $86.36 | $19.10 | 9,361,398.0 | -4.92% |
| 2023-01 | $96.29 | $68.93 | $27.36 | 7,169,276.0 | +34.25% |
1.87%
0.13%
자본화:
|
볼륨(24시간):