Stockscreener 앱 받기
48.27
0.01%
0.0802
시간 외 거래:
48.27
Diversified Energy Co 주식 (DDEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $48.38 | $48.27 | $0.11 | 5,623.0 | -0.17% |
| 2026-08-14 | $48.40 | $48.32 | $0.0799 | 1,726.0 | +0.03% |
| 2026-08-13 | $48.37 | $48.28 | $0.0949 | 7,985.0 | +0.17% |
| 2026-08-12 | $48.30 | $48.22 | $0.0849 | 3,004.0 | +0.09% |
| 2026-08-11 | $48.24 | $48.18 | $0.065 | 3,121.0 | -0.06% |
| 2026-08-10 | $48.26 | $48.18 | $0.08 | 1,743.0 | +0.02% |
| 2026-08-07 | $48.23 | $48.16 | $0.0652 | 6,806.0 | +0.16% |
| 2026-08-06 | $48.22 | $48.11 | $0.1099 | 11,692.0 | -0.06% |
| 2026-08-05 | $48.23 | $48.14 | $0.089 | 4,426.0 | +0.02% |
| 2026-08-04 | $48.20 | $48.06 | $0.14 | 3,639.0 | +0.50% |
| 2026-08-03 | $47.98 | $47.84 | $0.1391 | 8,370.0 | +0.51% |
| 2026-07-31 | $47.72 | $47.41 | $0.3099 | 18,622.0 | +0.23% |
| 2026-07-30 | $47.58 | $47.36 | $0.22 | 37,650.0 | +0.87% |
| 2026-07-29 | $47.41 | $47.17 | $0.2421 | 7,648.0 | -0.65% |
| 2026-07-28 | $47.55 | $47.37 | $0.18 | 22,157.0 | +0.09% |
| 2026-07-27 | $47.53 | $47.34 | $0.1856 | 2,986.0 | +0.11% |
| 2026-07-24 | $47.53 | $47.38 | $0.15 | 3,308.0 | +0.08% |
| 2026-07-23 | $47.40 | $47.28 | $0.12 | 5,415.0 | -0.59% |
| 2026-07-22 | $47.68 | $47.51 | $0.17 | 14,239.0 | +0.03% |
| 2026-07-21 | $47.65 | $47.46 | $0.1892 | 5,306.0 | +0.34% |
| 2026-07-20 | $47.54 | $47.44 | $0.1051 | 3,416.0 | -0.05% |
Diversified Energy Co 주식 (DDEC) 연도별 가격 이력
이 심층 분석에서는 Diversified Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DDEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diversified Energy Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diversified Energy Co 주식 (DDEC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $48.40 | $47.84 | $0.5599 | 63,758.0 | +1.22% |
| 2026-07 | $47.74 | $47.17 | $0.5721 | 195,781.0 | +0.66% |
| 2026-06 | $47.46 | $46.64 | $0.8191 | 159,302.0 | +0.06% |
| 2026-05 | $47.38 | $46.33 | $1.05 | 232,739.0 | +1.93% |
| 2026-04 | $46.45 | $44.17 | $2.28 | 415,804.0 | +4.90% |
| 2026-03 | $45.38 | $43.48 | $1.90 | 279,304.0 | -2.14% |
| 2026-02 | $45.57 | $44.88 | $0.69 | 273,587.0 | -0.22% |
| 2026-01 | $45.58 | $44.88 | $0.6992 | 725,637.0 | +0.58% |
Diversified Energy Co 주식 (DDEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.30 | $44.52 | $0.78 | 1,690,171.0 | +1.41% |
| 2025-11 | $44.62 | $43.50 | $1.12 | 242,483.0 | +1.13% |
| 2025-10 | $44.29 | $43.33 | $0.9606 | 476,742.0 | +0.80% |
| 2025-09 | $43.77 | $42.57 | $1.20 | 268,340.0 | +1.93% |
| 2025-08 | $43.10 | $41.85 | $1.25 | 302,509.0 | +1.45% |
| 2025-07 | $42.61 | $41.68 | $0.93 | 272,875.0 | +1.35% |
| 2025-06 | $41.76 | $40.38 | $1.38 | 372,956.0 | +3.04% |
| 2025-05 | $40.72 | $39.23 | $1.49 | 380,154.0 | +3.47% |
| 2025-04 | $39.42 | $36.65 | $2.77 | 768,865.0 | +0.08% |
| 2025-03 | $40.56 | $38.74 | $1.82 | 517,246.0 | -3.31% |
| 2025-02 | $41.14 | $40.07 | $1.07 | 315,210.0 | -0.71% |
| 2025-01 | $41.01 | $39.75 | $1.26 | 1,817,799.0 | +1.57% |
Diversified Energy Co 주식 (DDEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.65 | $40.05 | $0.60 | 1,853,474.0 | +0.25% |
| 2024-11 | $40.16 | $39.65 | $0.5099 | 390,090.0 | +1.24% |
| 2024-10 | $39.78 | $39.32 | $0.4588 | 2,174,478.0 | +0.35% |
| 2024-09 | $39.53 | $38.68 | $0.853 | 378,942.0 | +0.71% |
| 2024-08 | $39.28 | $37.62 | $1.66 | 179,923.0 | +1.14% |
| 2024-07 | $38.94 | $38.42 | $0.52 | 350,168.0 | +0.66% |
| 2024-06 | $38.60 | $37.81 | $0.795 | 646,341.0 | +1.47% |
| 2024-05 | $38.05 | $36.82 | $1.23 | 374,667.0 | +2.76% |
| 2024-04 | $37.45 | $36.50 | $0.9495 | 446,860.0 | -1.44% |
| 2024-03 | $37.48 | $36.82 | $0.6691 | 318,677.0 | +1.37% |
| 2024-02 | $36.98 | $36.09 | $0.89 | 432,731.0 | +2.43% |
| 2024-01 | $36.40 | $35.38 | $1.02 | 3,215,890.0 | +0.93% |
3.43%
자본화:
|
볼륨(24시간):