XNAS
Datos históricos de DoubleDown Interactive Co., Ltd.
DoubleDown Interactive Co., Ltd. · DDI
$13.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:31:49 UTC
- Variación en el periodo
- +52.86%
- Máximo
- US$13.80
- 9 de octubre de 2026
- Mínimo
- US$8.10
- 17 de diciembre de 2025
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.61 | 13.80 | 13.61 | 13.65 | +0.59% | 52,762.112 |
| 8 oct 2026 | 13.51 | 13.63 | 13.51 | 13.57 | +0.44% | 112,315.979 |
| 7 oct 2026 | 13.37 | 13.68 | 13.37 | 13.51 | +0.82% | 120,629.263 |
| 6 oct 2026 | 13.26 | 13.56 | 13.22 | 13.40 | +1.21% | 91,616.428 |
| 5 oct 2026 | 13.53 | 13.53 | 13.19 | 13.24 | −0.53% | 143,819.082 |
| 2 oct 2026 | 13.24 | 13.34 | 13.18 | 13.31 | +1.14% | 217,632.117 |
| 1 oct 2026 | 13.31 | 13.38 | 13.08 | 13.16 | −0.98% | 131,878.024 |
| 30 sep 2026 | 13.06 | 13.40 | 13.04 | 13.29 | +1.76% | 139,887.545 |
| 29 sep 2026 | 13.07 | 13.14 | 13.00 | 13.06 | −0.23% | 115,590.794 |
| 28 sep 2026 | 12.99 | 13.19 | 12.95 | 13.09 | +0.69% | 448,131.011 |
| 25 sep 2026 | 13.06 | 13.10 | 12.97 | 13.00 | 0.00% | 188,421.3 |
| 24 sep 2026 | 13.00 | 13.19 | 12.91 | 13.00 | 0.00% | 95,120.289 |
| 23 sep 2026 | 13.11 | 13.19 | 12.99 | 13.00 | −0.76% | 116,583.776 |
| 22 sep 2026 | 13.12 | 13.19 | 12.85 | 13.10 | 0.00% | 154,863.305 |
| 21 sep 2026 | 12.78 | 13.19 | 12.78 | 13.10 | +2.75% | 197,697.331 |
| 18 sep 2026 | 12.63 | 12.93 | 12.57 | 12.75 | 0.00% | 527,420.367 |
| 17 sep 2026 | 12.70 | 12.80 | 12.70 | 12.75 | +0.16% | 89,760.071 |
| 16 sep 2026 | 12.77 | 12.89 | 12.67 | 12.73 | −0.16% | 301,084.311 |
| 15 sep 2026 | 12.61 | 12.82 | 12.61 | 12.75 | +1.19% | 113,929.718 |
| 14 sep 2026 | 12.68 | 12.86 | 12.30 | 12.60 | −0.63% | 269,978.115 |
| 11 sep 2026 | 12.88 | 12.88 | 12.61 | 12.68 | −1.32% | 370,941.824 |
| 10 sep 2026 | 12.69 | 12.88 | 12.64 | 12.85 | +1.02% | 237,120.139 |
| 9 sep 2026 | 12.73 | 12.87 | 12.67 | 12.72 | −0.24% | 87,208.399 |
| 8 sep 2026 | 12.82 | 12.82 | 12.66 | 12.75 | −0.55% | 156,903.135 |
| 4 sep 2026 | 12.94 | 12.96 | 12.80 | 12.82 | −1.16% | 25,994.663 |
| 3 sep 2026 | 12.83 | 13.27 | 12.83 | 12.97 | +1.41% | 92,294.925 |
| 2 sep 2026 | 12.70 | 12.83 | 12.62 | 12.79 | +0.71% | 82,722.809 |
| 1 sep 2026 | 12.70 | 12.97 | 12.61 | 12.70 | −0.24% | 146,302.154 |
| 31 ago 2026 | 12.76 | 13.00 | 12.60 | 12.73 | −0.35% | 87,334.179 |
| 28 ago 2026 | 12.75 | 12.99 | 12.72 | 12.78 | +0.20% | 139,951.362 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.