Stockscreener 앱 받기
25.08
0.37%
0.0937
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $25.11 | $24.98 | $0.129 | 2,002.0 | +0.37% |
| 2025-01-21 | $25.05 | $24.91 | $0.14 | 5,857.0 | +0.36% |
| 2025-01-17 | $24.99 | $24.85 | $0.1365 | 9,338.0 | +0.49% |
| 2025-01-16 | $24.84 | $24.60 | $0.24 | 28,047.0 | +0.08% |
| 2025-01-15 | $24.76 | $24.59 | $0.169 | 4,769.0 | +1.17% |
| 2025-01-14 | $24.49 | $24.34 | $0.15 | 6,698.0 | +1.12% |
| 2025-01-13 | $24.22 | $24.15 | $0.0686 | 2,143.0 | -0.84% |
| 2025-01-10 | $24.87 | $24.36 | $0.5111 | 62,902.0 | -1.33% |
| 2025-01-08 | $24.78 | $24.70 | $0.0879 | 6,748.0 | -0.31% |
| 2025-01-07 | $25.08 | $24.81 | $0.274 | 28,283.0 | -0.92% |
| 2025-01-06 | $25.28 | $24.99 | $0.2856 | 3,893.0 | -0.04% |
| 2025-01-03 | $25.08 | $24.99 | $0.0907 | 7,428.0 | +0.99% |
| 2025-01-02 | $24.99 | $24.71 | $0.2791 | 10,662.0 | -0.38% |
| 2024-12-31 | $24.97 | $24.86 | $0.11 | 3,120.0 | +0.04% |
| 2024-12-30 | $24.97 | $24.86 | $0.105 | 8,961.0 | -0.80% |
| 2024-12-27 | $25.34 | $24.95 | $0.39 | 11,781.0 | -0.14% |
| 2024-12-26 | $25.21 | $25.06 | $0.1499 | 6,373.0 | -0.18% |
| 2024-12-24 | $25.24 | $25.06 | $0.18 | 3,568.0 | +0.23% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Emerging Markets Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $25.28 | $24.15 | $1.13 | 178,770.0 | +0.75% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.49 | $24.86 | $1.62 | 184,457.0 | -1.92% |
| 2024-11 | $26.57 | $25.05 | $1.52 | 187,682.0 | -1.95% |
| 2024-10 | $27.33 | $25.68 | $1.65 | 242,298.0 | -1.67% |
| 2024-09 | $26.99 | $24.11 | $2.88 | 123,165.0 | +4.95% |
| 2024-08 | $25.27 | $23.12 | $2.15 | 245,395.0 | -0.74% |
| 2024-07 | $25.91 | $24.48 | $1.43 | 431,545.0 | +1.87% |
| 2024-06 | $25.30 | $24.03 | $1.27 | 170,101.0 | +2.42% |
| 2024-05 | $25.24 | $23.84 | $1.40 | 721,893.0 | +1.30% |
| 2024-04 | $24.31 | $23.01 | $1.30 | 1,579,727.0 | -0.09% |
| 2024-03 | $24.18 | $23.23 | $0.95 | 190,000.0 | +3.19% |
| 2024-02 | $23.71 | $22.27 | $1.44 | 281,601.0 | +4.46% |
| 2024-01 | $23.00 | $21.84 | $1.16 | 313,491.0 | -3.79% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.07 | $22.30 | $0.77 | 298,183.0 | +1.67% |
| 2023-11 | $22.88 | $21.32 | $1.56 | 430,275.0 | +6.35% |
| 2023-10 | $22.32 | $21.10 | $1.22 | 478,158.0 | -2.70% |
| 2023-09 | $22.80 | $21.69 | $1.11 | 262,402.0 | -2.41% |
| 2023-08 | $23.66 | $22.06 | $1.60 | 226,432.0 | -5.20% |
| 2023-07 | $23.81 | $22.21 | $1.60 | 208,411.0 | +4.88% |
| 2023-06 | $23.46 | $21.95 | $1.51 | 211,200.0 | +2.40% |
| 2023-05 | $22.59 | $21.84 | $0.75 | 261,081.0 | -1.56% |
| 2023-04 | $22.90 | $21.78 | $1.12 | 663,278.0 | +0.54% |
| 2023-03 | $22.47 | $21.05 | $1.42 | 356,838.0 | +2.62% |
| 2023-02 | $23.25 | $21.66 | $1.59 | 258,196.0 | -5.65% |
| 2023-01 | $23.66 | $21.70 | $1.96 | 324,144.0 | +7.52% |
0.34%
1.68%
자본화:
|
볼륨(24시간):