U.S. markets open in 35 minutes

DoubleDown Interactive Co., Ltd. (DDI)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
11.64-0.37 (-3.08%)
Al cierre: 04:00PM EDT
11.79 +0.15 (+1.29%)
Fuera de horario: 06:04PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202412.0812.9711.5211.6411.6421,300
19 jul 202411.8412.4711.8412.0112.018,500
18 jul 202411.5912.7411.5912.0112.0122,500
17 jul 202412.1112.6211.9511.9511.9525,700
16 jul 202412.5612.7312.5012.5012.5010,800
15 jul 202413.1313.1312.5112.6012.6025,100
12 jul 202413.0213.0912.8512.9212.925,000
11 jul 202413.0313.1012.7012.7812.789,000
10 jul 202413.0013.2613.0013.1813.189,700
09 jul 202412.3513.0612.3213.0013.0017,500
08 jul 202412.1412.7711.6812.5712.5715,600
05 jul 202412.7712.9912.6512.8012.8021,200
03 jul 202412.5113.0012.5112.7012.7020,000
02 jul 202411.9912.9911.9912.9012.909,400
01 jul 202413.1113.3811.6712.1412.1423,100
28 jun 202413.1713.2412.6513.0613.0616,500
27 jun 202412.7712.7712.1812.5412.546,900
26 jun 202412.2013.1912.1612.7712.7712,300
25 jun 202412.9113.7412.1012.4912.4961,400
24 jun 202410.6812.9710.5412.8512.8552,300
21 jun 202410.6911.3710.1711.2311.2352,800
20 jun 202411.0111.1610.0810.6810.6836,200
18 jun 202410.3011.5010.3011.1711.1732,700
17 jun 202412.8513.649.7410.3010.3096,000
14 jun 202412.7813.2812.6513.0613.0613,700
13 jun 202412.6012.9912.5512.8912.897,300
12 jun 202412.9912.9912.6512.8912.895,100
11 jun 202413.1013.1012.6012.8512.8511,400
10 jun 202412.7813.3912.5912.7912.7925,800
07 jun 202413.2413.2712.5412.5912.597,800
06 jun 202413.1013.7612.9313.2813.2822,100
05 jun 202413.2513.3012.5812.9112.9110,300
04 jun 202413.7613.7612.8913.2713.2715,500
03 jun 202412.7814.0612.5713.5513.5546,900
31 may 202414.1214.4011.6912.0012.00149,900
30 may 202411.3712.3711.3712.3512.3511,200
29 may 202412.0512.5511.4711.4711.474,600
28 may 202413.0013.0012.2112.4112.4114,400
24 may 202411.9613.0011.9613.0013.0010,300
23 may 202413.4913.6712.5012.9812.989,000
22 may 202413.0013.4412.4312.9912.9928,600
21 may 202411.4913.0011.4913.0013.0019,200
20 may 202411.9712.0011.4611.6311.6314,300
17 may 202411.7011.9511.6911.9511.956,400
16 may 202410.9512.1810.9511.7911.7928,300
15 may 202410.7012.1710.7011.0811.0813,000
14 may 202412.3112.3210.1910.6910.6960,600
13 may 202412.5012.7311.9212.4312.4320,800
10 may 202412.5812.7512.2512.5012.5034,900
09 may 202411.2212.1011.2211.9811.9821,900
08 may 202411.0111.0110.6110.9610.9610,100
07 may 202410.3710.7710.0710.6310.638,900
06 may 202410.6211.0910.3810.6710.6710,200
03 may 202410.5310.7010.2710.6210.6221,100
02 may 202410.3811.0610.3810.6610.669,700
01 may 202410.4310.7010.2810.4910.497,900
30 abr 202410.5211.0010.2610.2810.2825,300
29 abr 202410.6111.3410.5010.5110.5117,300
26 abr 202411.0311.6210.9111.1211.126,300
25 abr 202410.8911.2910.8311.1611.168,000
24 abr 202411.4011.4010.0811.0511.0515,000
23 abr 202410.7011.6910.6911.4211.4226,800
22 abr 20249.8111.209.8010.7610.7642,100
19 abr 202410.6910.729.7010.0910.0917,300
18 abr 202410.0110.669.9510.6510.659,100
17 abr 20249.7910.429.7910.2710.2712,400
16 abr 20249.7310.239.519.809.8021,800
15 abr 202410.1010.239.809.809.8012,700
12 abr 20249.7910.429.7910.1910.1911,900
11 abr 20249.819.929.719.879.875,900
10 abr 20249.5110.039.519.669.6613,400
09 abr 202410.0510.499.779.849.8413,600
08 abr 20249.9311.009.8610.0410.0492,800
05 abr 20248.889.798.569.599.59239,000
04 abr 202411.5311.6810.1710.1810.1834,000
03 abr 202411.5011.9311.5011.6111.614,700
02 abr 202411.3111.6011.2311.4911.4914,200
01 abr 202410.8011.6110.8011.4511.4515,700
28 mar 202410.9111.6910.6810.8810.8848,800
27 mar 202412.3812.5011.0011.3011.3046,100
26 mar 202412.2212.4412.0712.2412.2415,200
25 mar 202412.3212.7012.0112.2312.2329,800
22 mar 202412.6612.9312.2012.3212.3220,100
21 mar 202412.8813.1812.4412.8912.8926,400
20 mar 202413.3913.3912.5712.8512.8527,500
19 mar 202413.1713.7512.5113.7513.7530,600
18 mar 202413.7913.7913.0513.2013.2030,000
15 mar 202413.4613.8013.2513.7913.7912,200
14 mar 202414.0214.2813.1413.7713.7731,400
13 mar 202414.4414.7014.0114.0114.0132,200
12 mar 202414.5214.7814.1314.6914.6936,400
11 mar 202414.4615.5014.1014.4914.4950,400
08 mar 202415.9015.9613.2014.1214.12274,200
07 mar 202412.0812.6911.7011.7211.7255,100
06 mar 202412.5713.6911.8712.1112.1118,400
05 mar 202412.4613.2412.4212.5712.5713,900
04 mar 202412.6312.8212.2212.4212.429,900
01 mar 202413.1913.2412.5912.9312.9324,800
29 feb 202412.6213.1512.6212.8312.834,700
28 feb 202413.1113.1112.0012.6012.6051,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...