Stockscreener 앱 받기
26.32
1.39%
-0.3706
시간 외 거래:
26.21
-0.1094
-0.42%
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 |
|---|---|---|---|---|---|
| 2024-09-30 | $26.55 | $26.10 | $0.4499 | 6,444.0 | -1.39% |
| 2024-09-27 | $26.73 | $26.65 | $0.075 | 2,090.0 | -0.47% |
| 2024-09-26 | $26.99 | $26.51 | $0.48 | 13,288.0 | +3.40% |
| 2024-09-25 | $26.06 | $25.93 | $0.13 | 2,603.0 | -1.22% |
| 2024-09-24 | $26.26 | $25.86 | $0.3966 | 9,711.0 | +3.54% |
| 2024-09-23 | $25.43 | $25.23 | $0.20 | 8,506.0 | +0.69% |
| 2024-09-20 | $25.28 | $25.04 | $0.2399 | 5,890.0 | -0.05% |
| 2024-09-19 | $25.20 | $25.06 | $0.14 | 2,635.0 | +1.87% |
| 2024-09-18 | $24.84 | $24.70 | $0.1321 | 4,102.0 | -0.12% |
| 2024-09-17 | $24.92 | $24.63 | $0.29 | 5,921.0 | +0.36% |
| 2024-09-16 | $24.79 | $24.54 | $0.2469 | 11,816.0 | +0.10% |
| 2024-09-13 | $24.76 | $24.59 | $0.17 | 6,082.0 | -0.21% |
| 2024-09-12 | $24.71 | $24.51 | $0.1952 | 4,016.0 | +0.74% |
| 2024-09-11 | $24.52 | $24.23 | $0.2926 | 3,278.0 | +0.11% |
| 2024-09-10 | $24.49 | $24.28 | $0.2149 | 4,711.0 | -0.17% |
| 2024-09-09 | $24.58 | $24.45 | $0.1299 | 6,694.0 | +1.32% |
| 2024-09-06 | $24.58 | $24.11 | $0.47 | 3,417.0 | -1.56% |
| 2024-09-05 | $24.70 | $24.58 | $0.1218 | 8,656.0 | -0.38% |
| 2024-09-04 | $24.85 | $24.59 | $0.2614 | 6,385.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $26.99 | $24.11 | $2.88 | 129,609.0 | +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% |
0.36%
0.35%
자본화:
|
볼륨(24시간):