Stockscreener 앱 받기
15.21
3.55%
-0.56
시간 외 거래:
15.21
Diversified Energy Co 주식 (DEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $15.26 | $14.60 | $0.66 | 1,434,989.0 | -3.55% |
| 2026-04-16 | $16.03 | $15.65 | $0.38 | 880,083.0 | +1.41% |
| 2026-04-15 | $15.80 | $15.51 | $0.29 | 1,295,538.0 | -1.40% |
| 2026-04-14 | $16.12 | $15.70 | $0.42 | 614,630.0 | -2.41% |
| 2026-04-13 | $16.89 | $16.08 | $0.81 | 707,225.0 | -3.23% |
| 2026-04-10 | $16.84 | $16.26 | $0.585 | 580,215.0 | +2.27% |
| 2026-04-09 | $16.75 | $16.23 | $0.52 | 565,843.0 | -1.33% |
| 2026-04-08 | $16.59 | $15.66 | $0.935 | 1,223,505.0 | -2.01% |
| 2026-04-07 | $17.55 | $16.83 | $0.72 | 768,229.0 | -2.09% |
| 2026-04-06 | $17.37 | $16.91 | $0.4573 | 464,074.0 | +0.94% |
| 2026-04-02 | $17.56 | $16.77 | $0.7835 | 950,587.0 | +2.09% |
| 2026-04-01 | $17.42 | $16.45 | $0.97 | 1,607,248.0 | -4.01% |
| 2026-03-31 | $18.90 | $17.30 | $1.60 | 1,903,102.0 | -4.70% |
| 2026-03-30 | $18.63 | $18.20 | $0.43 | 1,271,536.0 | +0.77% |
| 2026-03-27 | $18.30 | $17.74 | $0.56 | 1,767,708.0 | +2.19% |
| 2026-03-26 | $17.87 | $17.40 | $0.47 | 1,555,288.0 | +2.24% |
| 2026-03-25 | $17.39 | $16.80 | $0.595 | 1,451,617.0 | +4.57% |
| 2026-03-24 | $17.22 | $16.35 | $0.87 | 2,454,154.0 | +6.27% |
| 2026-03-23 | $16.12 | $15.38 | $0.7382 | 1,907,134.0 | -3.46% |
| 2026-03-20 | $16.59 | $16.01 | $0.58 | 8,034,959.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $17.56 | $14.60 | $2.96 | 12,527,155.0 | -12.79% |
| 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% |
3.05%
자본화:
|
볼륨(24시간):