Stockscreener 앱 받기
25.37
0.02%
-0.0052
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $25.41 | $25.21 | $0.197 | 10,021.0 | -0.02% |
| 2024-11-20 | $25.44 | $25.23 | $0.205 | 6,896.0 | -0.26% |
| 2024-11-19 | $25.45 | $25.29 | $0.16 | 7,859.0 | +0.27% |
| 2024-11-18 | $25.41 | $25.19 | $0.22 | 14,240.0 | +1.00% |
| 2024-11-15 | $25.35 | $25.11 | $0.24 | 7,612.0 | -0.40% |
| 2024-11-14 | $25.42 | $25.10 | $0.32 | 12,093.0 | -0.44% |
| 2024-11-13 | $25.52 | $25.16 | $0.36 | 22,064.0 | -0.69% |
| 2024-11-12 | $25.73 | $25.28 | $0.444 | 11,780.0 | -1.82% |
| 2024-11-11 | $26.12 | $25.63 | $0.4883 | 11,851.0 | -0.25% |
| 2024-11-08 | $26.18 | $25.87 | $0.3138 | 17,640.0 | -1.74% |
| 2024-11-07 | $26.57 | $26.40 | $0.17 | 8,501.0 | +1.68% |
| 2024-11-06 | $26.11 | $25.96 | $0.1471 | 4,277.0 | -0.71% |
| 2024-11-05 | $26.25 | $26.14 | $0.1095 | 2,020.0 | +0.94% |
| 2024-11-04 | $26.08 | $25.95 | $0.1301 | 2,597.0 | +0.19% |
| 2024-11-01 | $26.07 | $25.86 | $0.2115 | 3,596.0 | +0.29% |
| 2024-10-31 | $25.89 | $25.68 | $0.2079 | 2,964.0 | -0.18% |
| 2024-10-30 | $26.08 | $25.80 | $0.285 | 3,856.0 | -0.91% |
| 2024-10-29 | $26.28 | $26.15 | $0.13 | 2,682.0 | -0.41% |
| 2024-10-28 | $26.28 | $26.12 | $0.16 | 10,775.0 | +0.91% |
| 2024-10-25 | $26.25 | $26.04 | $0.2149 | 3,476.0 | -0.21% |
| 2024-10-24 | $26.10 | $25.90 | $0.198 | 3,332.0 | +0.04% |
| 2024-10-23 | $26.20 | $25.92 | $0.285 | 6,398.0 | -0.87% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.57 | $25.10 | $1.47 | 153,068.0 | -1.99% |
| 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% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.54 | $21.34 | $1.20 | 395,046.0 | -4.71% |
| 2022-11 | $22.54 | $20.03 | $2.51 | 301,292.0 | +12.05% |
| 2022-10 | $21.42 | $19.82 | $1.60 | 490,174.0 | -2.53% |
| 2022-09 | $22.71 | $20.55 | $2.16 | 789,222.0 | -8.41% |
| 2022-08 | $23.07 | $22.07 | $1.00 | 286,237.0 | +0.67% |
| 2022-07 | $22.63 | $21.65 | $0.98 | 261,790.0 | -0.31% |
| 2022-06 | $23.84 | $22.19 | $1.65 | 285,759.0 | -4.39% |
| 2022-05 | $23.76 | $21.81 | $1.95 | 588,292.0 | -0.14% |
| 2022-04 | $25.36 | $22.80 | $2.56 | 381,606.0 | -4.09% |
| 2022-03 | $25.84 | $22.47 | $3.37 | 612,474.0 | -4.29% |
| 2022-02 | $26.95 | $24.46 | $2.49 | 202,483.0 | -3.38% |
| 2022-01 | $27.39 | $25.39 | $2.00 | 210,986.0 | -0.16% |
1.22%
자본화:
|
볼륨(24시간):