Hot Features
프리미엄
Diebold Nixdorf Incorporated (DBD)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.37 | 13.2494448557 | 40.53 | 45.95 | 40.53 | 86938 | 42.97352772 | CS |
| 4 | 2.65 | 6.12716763006 | 43.25 | 45.95 | 39.9 | 87844 | 42.50244099 | CS |
| 12 | -1.27 | -2.69238923044 | 47.17 | 51.44 | 38.5 | 165632 | 44.45843448 | CS |
| 26 | 3.03 | 7.06787963611 | 42.87 | 51.44 | 34.375 | 156773 | 43.32220665 | CS |
| 52 | 14.63 | 46.7860569236 | 31.27 | 51.44 | 29.98 | 165498 | 40.25559999 | CS |
| 156 | 36.23 | 374.663908997 | 9.67 | 51.44 | 0.2401 | 989661 | 5.09065101 | CS |
| 260 | 34.9 | 317.272727273 | 11 | 51.44 | 0.2401 | 989966 | 6.45627457 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 45.9 | 1.41 | 3.17 | 45.24 | 46.17 | 44.2901 | 92705 |
| 1737157200 | 44.49 | 1.47 | 3.42 | 43.53 | 44.76 | 43.53 | 80020 |
| 1737070800 | 43.02 | 0.01 | 0.02 | 42.75 | 43.28 | 42.75 | 68408 |
| 1736984400 | 43.01 | 1.17 | 2.80 | 42.97 | 43.27 | 42.42 | 86677 |
| 1736898000 | 41.84 | 1.24 | 3.05 | 40.53 | 42.565 | 40.53 | 112647 |
| 1736811600 | 40.6 | -0.46 | -1.12 | 40.44 | 40.755 | 39.9 | 128299 |
| 1736552400 | 41.06 | -1.01 | -2.40 | 41.17 | 41.445 | 40.57 | 110234 |
| 1736379600 | 42.07 | -0.32 | -0.75 | 41.93 | 42.26 | 41.59 | 86120 |
| 1736293200 | 42.39 | -0.24 | -0.56 | 42.95 | 43.195 | 42.03 | 97267 |
| 1736206800 | 42.63 | -0.12 | -0.28 | 42.96 | 43.455 | 42.4 | 87072 |
| 1735947600 | 42.75 | 0.25 | 0.59 | 42.72 | 43.08 | 42.485 | 68427 |
| 1735861200 | 42.5 | -0.54 | -1.25 | 43.28 | 43.37 | 42.4 | 91996 |
| 1735688400 | 43.04 | 0.25 | 0.58 | 43.07 | 43.3 | 42.41 | 77800 |
| 1735602000 | 42.79 | -0.15 | -0.35 | 42.73 | 43.12 | 41.775 | 70903 |
| 1735342800 | 42.94 | -0.62 | -1.42 | 43.31 | 43.68 | 41.95 | 94351 |
| 1735256400 | 43.56 | -0.05 | -0.11 | 43.65 | 43.65 | 42.68 | 95483 |
| 1735077840 | 43.61 | 0.31 | 0.72 | 43.25 | 43.83 | 42.88 | 49793 |
| 1734997200 | 43.3 | -0.56 | -1.28 | 43.99 | 43.99 | 43.29 | 80288 |
| 1734738000 | 43.86 | 0.35 | 0.80 | 43.51 | 44.7434 | 42.56 | 207260 |
| 1734651600 | 43.51 | -1.22 | -2.73 | 44.6 | 45.05 | 43.49 | 146858 |
| 1734565200 | 44.73 | -2.49 | -5.27 | 47.52 | 47.74 | 44.12 | 235561 |
| 1734478800 | 47.22 | -0.49 | -1.03 | 47.5 | 47.81 | 46.82 | 104396 |
| 1734392400 | 47.71 | -0.7 | -1.45 | 48.2 | 49.08 | 47.67 | 109496 |
| 1734133200 | 48.41 | 0.64 | 1.34 | 47.63 | 48.91 | 46.32 | 183350 |
| 1734046800 | 47.77 | -1.61 | -3.26 | 49.73 | 50.11 | 47.435 | 171805 |
| 1733960400 | 49.38 | 0.7 | 1.44 | 49.03 | 49.54 | 48.1618 | 159678 |
| 1733874000 | 48.68 | 1.52 | 3.22 | 47 | 49.05 | 46.97 | 185305 |
| 1733787600 | 47.16 | 0.27 | 0.58 | 46.92 | 47.53 | 46.74 | 91913 |
| 1733528400 | 46.89 | 0.63 | 1.36 | 46.55 | 47.1 | 46.31 | 78918 |
| 1733442000 | 46.26 | -0.49 | -1.05 | 46.99 | 47.78 | 45.77 | 139255 |
| 1733355600 | 46.75 | 0.4 | 0.86 | 46.96 | 47.895 | 46.3 | 129241 |
| 1733269200 | 46.35 | -0.75 | -1.59 | 47 | 47.46 | 46.16 | 124229 |
| 1733182800 | 47.1 | 0.88 | 1.90 | 46.41 | 47.73 | 45.945 | 139371 |
| 1732917840 | 46.22 | -0.31 | -0.67 | 46.79 | 47.105 | 46.22 | 95040 |
| 1732750800 | 46.53 | -0.44 | -0.94 | 46.98 | 47.39 | 46.3001 | 90312 |
| 1732664400 | 46.97 | 0.29 | 0.62 | 46.61 | 47.44 | 46.2964 | 213796 |
| 1732578000 | 46.68 | 0.99 | 2.17 | 45.78 | 47.01 | 45.73 | 225301 |
| 1732318800 | 45.69 | 1.46 | 3.30 | 44.5 | 45.75 | 43.89 | 207788 |
| 1732232400 | 44.23 | 1.43 | 3.34 | 43.15 | 44.33 | 43 | 128791 |
| 1732146000 | 42.8 | 0.83 | 1.98 | 41.64 | 42.85 | 41.46 | 138165 |
| 1732059600 | 41.97 | 0.66 | 1.60 | 41.23 | 42.04 | 40.44 | 127222 |
| 1731973200 | 41.31 | 0.73 | 1.80 | 40.63 | 42.07 | 40.6 | 193487 |
| 1731714000 | 40.58 | 1.47 | 3.76 | 39.63 | 40.67 | 38.99 | 226767 |
| 1731627600 | 39.11 | -0.57 | -1.44 | 39.68 | 39.97 | 38.5 | 224374 |
| 1731541200 | 39.68 | -0.83 | -2.05 | 41.09 | 41.77 | 39.445 | 228718 |
| 1731454800 | 40.51 | 0.19 | 0.47 | 40.95 | 42 | 39.47 | 302211 |
| 1731368400 | 40.32 | -0.73 | -1.78 | 41.05 | 41.05 | 38.91 | 324050 |
| 1731109200 | 41.05 | -1.99 | -4.62 | 43 | 44.7 | 40.57 | 384599 |
| 1731022800 | 43.04 | -6.85 | -13.73 | 46.8 | 46.8 | 39 | 684830 |
| 1730936400 | 49.89 | 1.58 | 3.27 | 50.73 | 51.44 | 49.7 | 350430 |
| 1730850000 | 48.31 | 1.38 | 2.94 | 46.8 | 48.5 | 46.68 | 316719 |
| 1730763600 | 46.93 | 0.39 | 0.84 | 46.46 | 47.01 | 45.85 | 135159 |
| 1730500800 | 46.54 | 0.26 | 0.56 | 46.48 | 46.92 | 46.27 | 188501 |
| 1730414400 | 46.28 | -1.27 | -2.67 | 47.65 | 47.65 | 46.28 | 208269 |
| 1730328000 | 47.55 | 0.26 | 0.55 | 47.03 | 47.73 | 47.03 | 170978 |
| 1730241600 | 47.29 | 0.29 | 0.62 | 47.17 | 47.35 | 46.36 | 251807 |
| 1730155200 | 47 | 0.25 | 0.53 | 47.17 | 47.65 | 46.83 | 166079 |
| 1729896000 | 46.75 | 0.78 | 1.70 | 46.58 | 47.69 | 46.58 | 144452 |
| 1729809600 | 45.97 | 0.48 | 1.06 | 45.67 | 45.99 | 45.13 | 147400 |
| 1729723200 | 45.49 | 0.19 | 0.42 | 44.8 | 46.01 | 44.71 | 134111 |
| 1729636800 | 45.3 | 0.55 | 1.23 | 44.27 | 45.35 | 44.1502 | 92721 |
