Hot Features
프리미엄
Definitive Healthcare Corporation (DH)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 14.9877149877 | 4.07 | 4.73 | 4.05 | 644913 | 4.36991341 | CS |
| 4 | 0.52 | 12.5 | 4.16 | 4.765 | 4.04 | 540786 | 4.32809393 | CS |
| 12 | 0.07 | 1.51843817787 | 4.61 | 5 | 4.04 | 428394 | 4.38536751 | CS |
| 26 | -0.94 | -16.7259786477 | 5.62 | 6.265 | 3.19 | 777985 | 4.60333036 | CS |
| 52 | -3.44 | -42.3645320197 | 8.12 | 10.62 | 3.19 | 723495 | 6.0645162 | CS |
| 156 | -25.23 | -84.3530591775 | 29.91 | 33.39 | 3.19 | 703643 | 11.74619126 | CS |
| 260 | -32.57 | -87.4362416107 | 37.25 | 50.3 | 3.19 | 699342 | 13.37520508 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 4.68 | 0.23 | 5.17 | 4.42 | 4.695 | 4.35 | 616721 |
| 1732577700 | 4.45 | 0.08 | 1.83 | 4.42 | 4.73 | 4.385 | 1840092 |
| 1732318500 | 4.37 | 0.12 | 2.82 | 4.22 | 4.495 | 4.22 | 588902 |
| 1732232100 | 4.25 | 0.15 | 3.66 | 4.14 | 4.29 | 4.13 | 300818 |
| 1732145700 | 4.1 | -0.08 | -1.91 | 4.13 | 4.195 | 4.0639 | 217319 |
| 1732059300 | 4.18 | 0.06 | 1.46 | 4.07 | 4.2 | 4.05 | 277433 |
| 1731972900 | 4.12 | -0.17 | -3.96 | 4.2699999 | 4.28 | 4.09 | 345469 |
| 1731713700 | 4.29 | -0.17 | -3.81 | 4.48 | 4.48 | 4.175 | 410388 |
| 1731627300 | 4.46 | -0.06 | -1.33 | 4.525 | 4.525 | 4.37 | 344242 |
| 1731540900 | 4.5199999 | -0.05 | -1.09 | 4.57 | 4.765 | 4.5 | 617794 |
| 1731454500 | 4.57 | 0.17 | 3.86 | 4.34 | 4.67 | 4.34 | 735118 |
| 1731368100 | 4.4 | 0.16 | 3.77 | 4.36 | 4.58 | 4.34 | 796787 |
| 1731108900 | 4.24 | -0.07 | -1.62 | 4.2699999 | 4.7 | 4.045 | 1169148 |
| 1731022500 | 4.3099999 | 0.01 | 0.23 | 4.33 | 4.44 | 4.2 | 543668 |
| 1730936100 | 4.3 | 0.18 | 4.37 | 4.3 | 4.505 | 4.26 | 993563 |
| 1730849700 | 4.12 | 0.04 | 0.98 | 4.08 | 4.17 | 4.04 | 371754 |
| 1730763300 | 4.08 | -0.1 | -2.39 | 4.18 | 4.255 | 4.07 | 376581 |
| 1730500500 | 4.18 | 0.03 | 0.72 | 4.19 | 4.3 | 4.16 | 256546 |
| 1730414100 | 4.15 | -0.01 | -0.24 | 4.15 | 4.2 | 4.07 | 218656 |
| 1730327700 | 4.16 | -0.06 | -1.42 | 4.21 | 4.276 | 4.15 | 224573 |
| 1730241300 | 4.22 | 0 | 0.00 | 4.16 | 4.25 | 4.1449999 | 186873 |
| 1730154900 | 4.22 | 0.06 | 1.44 | 4.2 | 4.275 | 4.2 | 193015 |
| 1729895700 | 4.16 | -0.07 | -1.65 | 4.24 | 4.28 | 4.155 | 135744 |
| 1729809300 | 4.23 | -0.07 | -1.63 | 4.34 | 4.43 | 4.23 | 374244 |
| 1729722900 | 4.3 | -0.18 | -4.02 | 4.43 | 4.43 | 4.23 | 420072 |
| 1729636500 | 4.48 | 0.02 | 0.45 | 4.48 | 4.5199999 | 4.39 | 189214 |
| 1729550100 | 4.46 | -0.08 | -1.76 | 4.51 | 4.54 | 4.405 | 380211 |
| 1729290900 | 4.54 | 0.07 | 1.57 | 4.48 | 4.545 | 4.44 | 361910 |
| 1729204500 | 4.47 | -0.07 | -1.54 | 4.53 | 4.54 | 4.415 | 214924 |
| 1729118100 | 4.54 | 0.11 | 2.48 | 4.43 | 4.5599999 | 4.425 | 267357 |
| 1729031700 | 4.43 | 0.01 | 0.23 | 4.41 | 4.5 | 4.35 | 391244 |
| 1728945300 | 4.42 | -0.01 | -0.23 | 4.43 | 4.465 | 4.351981 | 246633 |
| 1728686100 | 4.43 | 0.12 | 2.78 | 4.33 | 4.495 | 4.32 | 342314 |
| 1728599700 | 4.3099999 | 0.01 | 0.23 | 4.18 | 4.32 | 4.18 | 314783 |
| 1728513300 | 4.3 | 0.09 | 2.14 | 4.2 | 4.3 | 4.1849999 | 252278 |
| 1728426900 | 4.21 | -0.04 | -0.94 | 4.33 | 4.33 | 4.13 | 312016 |
| 1728340500 | 4.25 | -0.09 | -2.07 | 4.3099999 | 4.32 | 4.1725 | 251155 |
| 1728081300 | 4.34 | -0.01 | -0.23 | 4.47 | 4.47 | 4.32 | 245151 |
| 1727994900 | 4.35 | 0.01 | 0.23 | 4.3 | 4.38 | 4.215 | 343060 |
| 1727908500 | 4.34 | -0.06 | -1.36 | 4.45 | 4.45 | 4.3 | 214554 |
| 1727822100 | 4.4 | -0.07 | -1.57 | 4.48 | 4.675 | 4.25 | 496095 |
| 1727735520 | 4.47 | 0.06 | 1.36 | 4.4 | 4.505 | 4.365 | 510291 |
| 1727476500 | 4.41 | 0.06 | 1.38 | 4.41 | 4.55 | 4.35 | 246303 |
| 1727390100 | 4.35 | 0.12 | 2.84 | 4.3 | 4.41 | 4.26 | 469662 |
| 1727303700 | 4.23 | -0.12 | -2.76 | 4.35 | 4.35 | 4.21 | 268736 |
| 1727217300 | 4.35 | 0.03 | 0.69 | 4.34 | 4.4 | 4.21 | 520573 |
| 1727130900 | 4.32 | -0.18 | -4.00 | 4.53 | 4.6 | 4.305 | 306256 |
| 1726871700 | 4.5 | -0.31 | -6.44 | 4.75 | 4.75 | 4.5 | 795139 |
| 1726785300 | 4.8099999 | 0.25 | 5.48 | 4.69 | 4.82 | 4.63 | 338451 |
| 1726698900 | 4.5599999 | -0.18 | -3.80 | 4.765 | 4.875 | 4.53 | 574848 |
| 1726612500 | 4.74 | 0.3 | 6.76 | 4.65 | 5 | 4.62 | 1047666 |
| 1726526100 | 4.44 | 0 | 0.00 | 4.5 | 4.54 | 4.385 | 399670 |
| 1726266900 | 4.44 | 0.06 | 1.37 | 4.38 | 4.49 | 4.375 | 502765 |
| 1726180500 | 4.38 | 0.13 | 3.06 | 4.2747 | 4.425 | 4.25 | 331399 |
| 1726094100 | 4.25 | 0.09 | 2.16 | 4.12 | 4.28 | 4.07 | 370687 |
| 1726007700 | 4.16 | -0.13 | -3.03 | 4.2 | 4.21 | 4.14 | 307593 |
| 1725921300 | 4.29 | -0.01 | -0.23 | 4.32 | 4.3949999 | 4.23 | 371022 |
| 1725662100 | 4.3 | -0.19 | -4.23 | 4.5 | 4.51 | 4.22 | 333259 |
| 1725575700 | 4.49 | -0.01 | -0.22 | 4.51 | 4.55 | 4.3764 | 340313 |
| 1725489300 | 4.5 | -0.12 | -2.60 | 4.62 | 4.73 | 4.48 | 327569 |
| 1725402900 | 4.62 | -0.07 | -1.49 | 4.61 | 4.855 | 4.6 | 579722 |
| 1725057300 | 4.69 | 0.15 | 3.30 | 4.58 | 4.745 | 4.5599999 | 497870 |
| 1724970900 | 4.54 | 0.06 | 1.34 | 4.54 | 4.68 | 4.49 | 574371 |
| 1724884500 | 4.48 | -0.04 | -0.88 | 4.47 | 4.5599999 | 4.3644999 | 442538 |
| 1724798100 | 4.5199999 | -0.06 | -1.31 | 4.54 | 4.58 | 4.41 | 476403 |
