Stockscreener 앱 받기
14.64
0.41%
-0.065
Diversified Energy Co 주식 (DEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $14.78 | $14.62 | $0.16 | 53,742.0 | -0.41% |
| 2026-08-20 | $15.10 | $14.59 | $0.51 | 826,011.0 | +2.01% |
| 2026-08-19 | $14.71 | $14.36 | $0.355 | 1,374,682.0 | +0.14% |
| 2026-08-18 | $14.65 | $14.22 | $0.43 | 1,155,361.0 | +0.07% |
| 2026-08-17 | $14.44 | $14.16 | $0.275 | 745,460.0 | +0.49% |
| 2026-08-14 | $14.60 | $14.24 | $0.355 | 832,219.0 | +1.06% |
| 2026-08-13 | $14.54 | $13.93 | $0.6095 | 1,466,339.0 | -2.14% |
| 2026-08-12 | $14.76 | $14.40 | $0.36 | 503,481.0 | -1.16% |
| 2026-08-11 | $14.65 | $14.31 | $0.3399 | 643,533.0 | +2.16% |
| 2026-08-10 | $14.47 | $14.08 | $0.391 | 749,577.0 | +3.54% |
| 2026-08-07 | $14.01 | $13.31 | $0.70 | 858,582.0 | +2.67% |
| 2026-08-06 | $13.62 | $12.99 | $0.63 | 1,152,675.0 | +3.06% |
| 2026-08-05 | $13.51 | $13.02 | $0.49 | 783,189.0 | -2.31% |
| 2026-08-04 | $13.40 | $12.93 | $0.47 | 1,138,749.0 | -1.11% |
| 2026-08-03 | $13.62 | $13.12 | $0.495 | 1,230,540.0 | +0.59% |
| 2026-07-31 | $13.47 | $12.92 | $0.555 | 487,442.0 | +3.14% |
| 2026-07-30 | $13.11 | $12.89 | $0.22 | 670,187.0 | +0.08% |
| 2026-07-29 | $13.13 | $12.76 | $0.3699 | 810,247.0 | +4.40% |
| 2026-07-28 | $13.00 | $12.40 | $0.60 | 1,041,231.0 | -1.65% |
| 2026-07-27 | $13.11 | $12.70 | $0.41 | 1,339,715.0 | -3.93% |
| 2026-07-24 | $13.40 | $13.18 | $0.22 | 533,941.0 | -0.08% |
| 2026-07-23 | $13.74 | $13.24 | $0.498 | 740,823.0 | -0.97% |
| 2026-07-22 | $13.70 | $13.33 | $0.37 | 927,754.0 | +0.45% |
Diversified Energy Co 주식 (DEC) 연도별 가격 이력
이 심층 분석에서는 Diversified Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEC 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 (DEC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $15.10 | $12.93 | $2.17 | 13,514,140.0 | +8.76% |
| 2026-07 | $14.33 | $12.40 | $1.93 | 19,198,410.0 | -2.81% |
| 2026-06 | $15.18 | $12.48 | $2.70 | 27,372,080.0 | -4.74% |
| 2026-05 | $16.89 | $14.41 | $2.48 | 14,002,174.0 | -12.61% |
| 2026-04 | $17.56 | $14.60 | $2.96 | 16,263,452.0 | -4.53% |
| 2026-03 | $18.90 | $13.68 | $5.22 | 37,501,791.0 | +26.74% |
| 2026-02 | $14.46 | $12.53 | $1.93 | 11,939,339.0 | +2.76% |
| 2026-01 | $14.85 | $12.35 | $2.50 | 11,315,079.0 | -7.53% |
Diversified Energy Co 주식 (DEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.13 | $13.51 | $2.62 | 12,541,464.0 | -3.86% |
| 2025-11 | $15.78 | $12.44 | $3.34 | 9,700,934.0 | +18.89% |
| 2025-10 | $14.12 | $12.33 | $1.79 | 9,397,709.0 | -9.71% |
| 2025-09 | $16.19 | $13.84 | $2.35 | 11,958,443.0 | -14.94% |
| 2025-08 | $16.86 | $14.30 | $2.55 | 6,241,309.0 | +9.36% |
| 2025-07 | $15.69 | $14.15 | $1.54 | 6,922,731.0 | +2.66% |
| 2025-06 | $15.30 | $13.81 | $1.49 | 10,417,785.0 | +5.01% |
| 2025-05 | $14.70 | $12.26 | $2.44 | 6,990,417.0 | +12.57% |
| 2025-04 | $14.05 | $10.08 | $3.97 | 10,363,299.0 | -8.21% |
| 2025-03 | $13.83 | $10.94 | $2.89 | 12,057,459.0 | +1.58% |
| 2025-02 | $17.24 | $13.14 | $4.10 | 10,816,274.0 | -16.50% |
| 2025-01 | $17.70 | $15.62 | $2.08 | 4,565,105.0 | -5.12% |
Diversified Energy Co 주식 (DEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.02 | $14.57 | $2.45 | 4,764,568.0 | +2.20% |
| 2024-11 | $16.48 | $11.90 | $4.58 | 5,940,412.0 | +36.33% |
| 2024-10 | $12.27 | $11.18 | $1.09 | 4,559,698.0 | +5.45% |
| 2024-09 | $11.86 | $10.72 | $1.14 | 6,805,353.0 | -6.95% |
| 2024-08 | $16.43 | $11.91 | $4.52 | 5,878,665.0 | -25.65% |
| 2024-07 | $17.05 | $13.36 | $3.69 | 6,702,486.0 | +21.94% |
| 2024-06 | $15.09 | $12.78 | $2.31 | 11,120,544.0 | -11.13% |
| 2024-05 | $15.26 | $12.98 | $2.28 | 4,071,089.0 | +8.20% |
| 2024-04 | $14.94 | $11.75 | $3.19 | 4,628,362.0 | +16.63% |
| 2024-03 | $12.57 | $10.54 | $2.04 | 4,370,022.0 | -2.35% |
| 2024-02 | $14.18 | $11.21 | $2.97 | 4,670,940.0 | +4.41% |
| 2024-01 | $16.45 | $10.66 | $5.79 | 2,238,709.0 | -21.33% |
0.46%
1.32%
자본화:
|
볼륨(24시간):