Stockscreener 앱 받기
13.49
0.81%
0.12
Diversified Energy Co 주식 (DEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $13.56 | $13.23 | $0.33 | 255,884.0 | +0.82% |
| 2026-09-30 | $13.63 | $13.37 | $0.26 | 695,831.0 | -0.96% |
| 2026-09-29 | $13.59 | $13.27 | $0.32 | 855,034.0 | -0.52% |
| 2026-09-28 | $13.86 | $13.43 | $0.43 | 679,567.0 | -1.60% |
| 2026-09-25 | $14.01 | $13.70 | $0.31 | 721,688.0 | -1.85% |
| 2026-09-24 | $14.07 | $13.71 | $0.36 | 872,508.0 | +1.15% |
| 2026-09-23 | $14.13 | $13.86 | $0.271 | 572,297.0 | -0.07% |
| 2026-09-22 | $13.99 | $13.61 | $0.376 | 515,997.0 | +1.39% |
| 2026-09-21 | $13.75 | $13.47 | $0.28 | 1,026,877.0 | -0.15% |
| 2026-09-18 | $14.06 | $13.73 | $0.33 | 3,463,663.0 | -1.15% |
| 2026-09-17 | $14.23 | $13.87 | $0.365 | 954,516.0 | -1.91% |
| 2026-09-16 | $14.85 | $14.05 | $0.80 | 1,082,032.0 | -5.66% |
| 2026-09-15 | $15.16 | $14.85 | $0.315 | 512,006.0 | +0.87% |
| 2026-09-14 | $15.15 | $14.83 | $0.325 | 712,937.0 | +0.47% |
| 2026-09-11 | $14.95 | $14.67 | $0.28 | 442,752.0 | -0.87% |
| 2026-09-10 | $15.26 | $14.87 | $0.3917 | 684,581.0 | -0.93% |
| 2026-09-09 | $15.71 | $15.05 | $0.66 | 626,057.0 | -2.27% |
| 2026-09-08 | $15.84 | $15.42 | $0.4199 | 1,515,399.0 | +0.00% |
| 2026-09-04 | $15.73 | $15.26 | $0.47 | 592,079.0 | -1.84% |
| 2026-09-03 | $15.89 | $14.99 | $0.9049 | 1,005,124.0 | +3.08% |
| 2026-09-02 | $15.48 | $15.16 | $0.32 | 630,978.0 | -0.72% |
| 2026-09-01 | $15.36 | $14.89 | $0.47 | 1,065,870.0 | +3.16% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $15.89 | $13.23 | $2.66 | 19,483,677.0 | -9.47% |
| 2026-08 | $15.12 | $12.93 | $2.19 | 17,969,027.0 | +10.54% |
| 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% |
1.79%
0.24%
자본화:
|
볼륨(24시간):