Stockscreener 앱 받기
15.10
3.99%
0.55
Diversified Energy Co 주식 (DEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $15.18 | $14.75 | $0.43 | 557,353.0 | +3.99% |
| 2026-05-29 | $14.62 | $14.41 | $0.21 | 929,563.0 | -1.89% |
| 2026-05-28 | $15.00 | $14.61 | $0.39 | 883,483.0 | +1.99% |
| 2026-05-27 | $15.22 | $14.54 | $0.68 | 1,232,917.0 | -3.77% |
| 2026-05-26 | $15.80 | $15.10 | $0.705 | 730,519.0 | -2.45% |
| 2026-05-22 | $15.76 | $15.37 | $0.3899 | 555,097.0 | -1.71% |
| 2026-05-21 | $16.73 | $15.74 | $0.99 | 493,560.0 | -3.67% |
| 2026-05-20 | $16.89 | $16.36 | $0.53 | 597,857.0 | -2.50% |
| 2026-05-19 | $16.84 | $16.35 | $0.4888 | 712,043.0 | +1.45% |
| 2026-05-18 | $16.67 | $16.02 | $0.648 | 583,785.0 | +2.86% |
| 2026-05-15 | $16.27 | $15.95 | $0.32 | 691,842.0 | -0.37% |
| 2026-05-14 | $16.17 | $15.60 | $0.57 | 458,073.0 | +3.59% |
| 2026-05-13 | $15.96 | $15.47 | $0.4899 | 560,514.0 | -1.83% |
| 2026-05-12 | $15.99 | $15.72 | $0.27 | 648,316.0 | +1.02% |
| 2026-05-11 | $16.20 | $15.70 | $0.50 | 758,378.0 | +0.38% |
| 2026-05-08 | $15.80 | $15.54 | $0.26 | 656,453.0 | +0.51% |
| 2026-05-07 | $15.77 | $15.13 | $0.64 | 1,219,840.0 | +1.43% |
| 2026-05-06 | $15.71 | $15.33 | $0.38 | 782,979.0 | -6.17% |
| 2026-05-05 | $16.65 | $16.14 | $0.51 | 468,862.0 | -2.73% |
| 2026-05-04 | $16.83 | $16.41 | $0.42 | 521,110.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $16.89 | $14.41 | $2.48 | 14,559,527.0 | -9.13% |
| 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% |
0.91%
자본화:
|
볼륨(24시간):