Stockscreener 앱 받기
14.80
2.21%
0.32
시간 외 거래:
14.80
Diversified Energy Co 주식 (DEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $14.85 | $14.41 | $0.44 | 367,417.0 | +2.21% |
| 2025-12-31 | $14.62 | $14.34 | $0.28 | 290,749.0 | +0.14% |
| 2025-12-30 | $14.62 | $14.45 | $0.17 | 203,455.0 | +0.35% |
| 2025-12-29 | $14.49 | $14.23 | $0.26 | 293,450.0 | +0.98% |
| 2025-12-26 | $14.46 | $14.26 | $0.195 | 203,628.0 | -1.11% |
| 2025-12-24 | $14.54 | $14.35 | $0.1892 | 135,503.0 | -0.21% |
| 2025-12-23 | $14.52 | $13.90 | $0.62 | 553,295.0 | +3.29% |
| 2025-12-22 | $14.07 | $13.78 | $0.29 | 362,011.0 | +2.12% |
| 2025-12-19 | $13.98 | $13.70 | $0.285 | 1,293,868.0 | -0.51% |
| 2025-12-18 | $14.17 | $13.78 | $0.3885 | 463,089.0 | -2.06% |
| 2025-12-17 | $14.10 | $13.70 | $0.395 | 376,595.0 | +3.38% |
| 2025-12-16 | $13.94 | $13.58 | $0.36 | 605,160.0 | -0.95% |
| 2025-12-15 | $14.40 | $13.51 | $0.89 | 807,515.0 | -4.18% |
| 2025-12-12 | $14.80 | $14.33 | $0.47 | 397,411.0 | -1.71% |
| 2025-12-11 | $15.40 | $14.53 | $0.87 | 609,558.0 | -5.26% |
| 2025-12-10 | $15.70 | $15.35 | $0.35 | 1,622,332.0 | -1.72% |
| 2025-12-09 | $15.88 | $15.50 | $0.38 | 683,891.0 | +1.69% |
| 2025-12-08 | $16.04 | $15.33 | $0.71 | 1,225,053.0 | -2.71% |
| 2025-12-05 | $16.13 | $15.46 | $0.675 | 557,125.0 | +3.39% |
| 2025-12-04 | $15.38 | $15.05 | $0.33 | 1,065,243.0 | +0.86% |
| 2025-12-03 | $15.28 | $14.93 | $0.35 | 338,522.0 | +2.70% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.85 | $14.41 | $0.44 | 734,834.0 | +2.21% |
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% |
3.22%
자본화:
|
볼륨(24시간):