Stockscreener 앱 받기
11.57
0.26%
-0.03
시장 영업 전:
11.59
0.02
+0.17%
Dentsply Sirona Inc 주식 (XRAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $11.79 | $11.54 | $0.25 | 2,768,037.0 | -0.26% |
| 2025-12-11 | $11.79 | $11.48 | $0.31 | 3,776,965.0 | -0.43% |
| 2025-12-10 | $11.72 | $11.06 | $0.66 | 5,092,090.0 | +4.86% |
| 2025-12-09 | $11.28 | $11.05 | $0.225 | 3,579,570.0 | +0.09% |
| 2025-12-08 | $11.33 | $11.03 | $0.2983 | 3,441,654.0 | -1.33% |
| 2025-12-05 | $11.44 | $11.22 | $0.215 | 2,731,774.0 | -0.13% |
| 2025-12-04 | $11.36 | $11.16 | $0.195 | 1,674,219.0 | -0.62% |
| 2025-12-03 | $11.35 | $11.10 | $0.25 | 2,652,037.0 | +2.03% |
| 2025-12-02 | $11.29 | $10.98 | $0.315 | 2,982,620.0 | -0.63% |
| 2025-12-01 | $11.45 | $11.15 | $0.30 | 3,715,324.0 | -1.41% |
| 2025-11-28 | $11.43 | $11.22 | $0.2099 | 2,299,317.0 | +0.44% |
| 2025-11-26 | $11.47 | $11.03 | $0.45 | 3,515,445.0 | +1.80% |
| 2025-11-25 | $11.12 | $10.74 | $0.38 | 2,853,904.0 | +3.36% |
| 2025-11-24 | $10.82 | $10.61 | $0.215 | 4,293,738.0 | +1.42% |
| 2025-11-21 | $10.62 | $9.91 | $0.7149 | 4,280,420.0 | +6.98% |
| 2025-11-20 | $10.25 | $9.85 | $0.40 | 4,192,038.0 | -1.88% |
| 2025-11-19 | $10.27 | $9.98 | $0.29 | 3,487,248.0 | -1.75% |
| 2025-11-18 | $10.38 | $10.15 | $0.235 | 3,899,432.0 | -1.25% |
| 2025-11-17 | $10.60 | $10.29 | $0.30 | 5,897,974.0 | -1.24% |
Dentsply Sirona Inc 주식 (XRAY) 연도별 가격 이력
이 심층 분석에서는 Dentsply Sirona Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XRAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dentsply Sirona Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dentsply Sirona Inc 주식 (XRAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.79 | $10.98 | $0.81 | 35,182,327.0 | +2.03% |
| 2025-11 | $12.74 | $9.85 | $2.89 | 82,476,353.0 | -10.07% |
| 2025-10 | $13.33 | $11.69 | $1.64 | 71,321,129.0 | -0.63% |
| 2025-09 | $14.86 | $12.14 | $2.72 | 65,468,185.0 | -11.26% |
| 2025-08 | $14.74 | $12.52 | $2.22 | 82,499,332.0 | -0.07% |
| 2025-07 | $16.96 | $14.28 | $2.69 | 58,143,284.0 | -9.89% |
| 2025-06 | $16.73 | $15.12 | $1.61 | 44,205,720.0 | -0.63% |
| 2025-05 | $17.18 | $13.25 | $3.93 | 68,384,763.0 | +14.96% |
| 2025-04 | $15.02 | $12.16 | $2.86 | 67,436,843.0 | -6.96% |
| 2025-03 | $16.71 | $14.61 | $2.11 | 66,061,002.0 | -9.73% |
| 2025-02 | $19.77 | $16.21 | $3.56 | 48,241,499.0 | -16.24% |
| 2025-01 | $20.59 | $17.86 | $2.73 | 47,758,795.0 | +4.11% |
Dentsply Sirona Inc 주식 (XRAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.35 | $18.34 | $2.01 | 56,274,925.0 | -5.09% |
| 2024-11 | $24.86 | $17.21 | $7.65 | 93,900,376.0 | -15.19% |
| 2024-10 | $27.16 | $22.86 | $4.30 | 48,261,454.0 | -14.38% |
| 2024-09 | $27.48 | $24.09 | $3.39 | 43,015,425.0 | +7.00% |
| 2024-08 | $27.95 | $23.58 | $4.37 | 67,884,397.0 | -6.82% |
| 2024-07 | $27.84 | $23.95 | $3.89 | 58,583,069.0 | +8.95% |
| 2024-06 | $28.25 | $24.71 | $3.54 | 46,396,938.0 | -11.07% |
| 2024-05 | $30.78 | $26.96 | $3.82 | 71,187,162.0 | -6.66% |
| 2024-04 | $33.22 | $29.94 | $3.28 | 96,995,829.0 | -9.58% |
| 2024-03 | $34.28 | $32.18 | $2.10 | 50,355,062.0 | +1.56% |
| 2024-02 | $35.21 | $32.13 | $3.08 | 75,827,105.0 | -5.96% |
| 2024-01 | $37.60 | $34.50 | $3.10 | 49,413,611.0 | -2.36% |
Dentsply Sirona Inc 주식 (XRAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.88 | $31.31 | $4.57 | 52,152,812.0 | +12.09% |
| 2023-11 | $31.87 | $26.27 | $5.60 | 98,479,210.0 | +4.41% |
| 2023-10 | $34.08 | $29.74 | $4.34 | 70,297,643.0 | -10.98% |
| 2023-09 | $38.36 | $33.66 | $4.70 | 33,645,702.0 | -7.90% |
| 2023-08 | $41.55 | $36.84 | $4.71 | 29,779,251.0 | -10.67% |
| 2023-07 | $41.65 | $38.08 | $3.56 | 29,095,720.0 | +3.75% |
| 2023-06 | $40.30 | $36.00 | $4.30 | 36,408,508.0 | +10.80% |
| 2023-05 | $43.24 | $35.52 | $7.72 | 40,552,678.0 | -13.86% |
| 2023-04 | $42.24 | $38.83 | $3.42 | 34,054,069.0 | +6.75% |
| 2023-03 | $40.16 | $36.21 | $3.95 | 49,943,341.0 | +3.18% |
| 2023-02 | $39.73 | $34.23 | $5.50 | 38,906,990.0 | +3.37% |
| 2023-01 | $37.81 | $31.58 | $6.23 | 42,333,159.0 | +15.67% |
1.32%
0.04%
자본화:
|
볼륨(24시간):