Diversified Energy Co (DDEC)

개요 뉴스 가격 이력 토론 예측

Diversified Energy Co 주식 (DDEC) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-10-16	$48.96	$48.64	$0.3246	1,934.0	-0.38%
2026-10-15	$48.98	$48.78	$0.20	6,317.0	+0.14%
2026-10-14	$48.95	$48.80	$0.1532	32,504.0	-0.33%
2026-10-13	$49.06	$48.96	$0.0976	2,073.0	+0.01%
2026-10-12	$49.03	$48.97	$0.06	2,783.0	+0.01%
2026-10-09	$49.03	$48.94	$0.09	7,944.0	+0.39%
2026-10-08	$48.91	$48.80	$0.104	4,352.0	-0.26%
2026-10-07	$48.97	$48.82	$0.15	7,021.0	+0.05%
2026-10-06	$49.01	$48.84	$0.1685	34,181.0	+0.09%
2026-10-05	$48.90	$48.76	$0.14	5,165.0	+0.23%
2026-10-02	$48.84	$48.73	$0.114	4,667.0	+0.31%
2026-10-01	$48.65	$48.42	$0.2299	6,993.0	+0.03%
2026-09-30	$48.74	$48.59	$0.1491	5,283.0	-0.04%
2026-09-29	$48.68	$48.56	$0.12	3,663.0	-0.04%
2026-09-28	$48.69	$48.57	$0.12	20,031.0	-0.22%
2026-09-25	$48.73	$48.62	$0.1149	2,874.0	+0.22%
2026-09-24	$48.65	$48.51	$0.14	279,555.0	+0.04%
2026-09-23	$48.70	$48.56	$0.1434	11,226.0	-0.24%
2026-09-22	$48.78	$48.70	$0.08	7,744.0	+0.02%
2026-09-21	$48.78	$48.58	$0.199	9,952.0	+0.54%
2026-09-18	$48.45	$48.38	$0.075	8,430.0	+0.03%

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
2026-10	$49.06	$48.42	$0.6376	115,934.0	+0.28%
2026-09	$48.78	$48.11	$0.67	494,439.0	+0.44%
2026-08	$48.50	$47.84	$0.66	157,726.0	+1.45%
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%