Stockscreener 앱 받기
18.08
1.35%
0.24
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $18.69 | $17.78 | $0.91 | 5,153,297.0 | +1.35% |
| 2024-12-19 | $19.10 | $17.82 | $1.28 | 2,619,571.0 | -4.39% |
| 2024-12-18 | $20.49 | $18.51 | $1.98 | 2,263,671.0 | -8.17% |
| 2024-12-17 | $20.50 | $20.12 | $0.38 | 999,180.0 | +0.20% |
| 2024-12-16 | $20.38 | $19.94 | $0.44 | 1,078,791.0 | +1.55% |
| 2024-12-13 | $19.98 | $19.60 | $0.38 | 1,002,865.0 | +1.32% |
| 2024-12-12 | $19.82 | $19.43 | $0.3858 | 846,033.0 | +0.25% |
| 2024-12-11 | $19.69 | $19.39 | $0.30 | 1,078,523.0 | +1.08% |
| 2024-12-10 | $19.85 | $19.34 | $0.515 | 962,268.0 | -2.21% |
| 2024-12-09 | $20.27 | $19.64 | $0.63 | 1,024,935.0 | +1.90% |
| 2024-12-06 | $19.55 | $19.28 | $0.275 | 646,818.0 | +1.61% |
| 2024-12-05 | $19.29 | $19.00 | $0.29 | 665,210.0 | -0.52% |
| 2024-12-04 | $19.44 | $19.09 | $0.355 | 621,288.0 | +0.78% |
| 2024-12-03 | $19.37 | $18.96 | $0.41 | 656,882.0 | -0.47% |
| 2024-12-02 | $19.41 | $19.00 | $0.415 | 1,516,104.0 | -0.57% |
| 2024-11-29 | $19.77 | $19.33 | $0.435 | 637,329.0 | -1.12% |
| 2024-11-27 | $19.80 | $19.54 | $0.265 | 732,371.0 | +0.51% |
| 2024-11-26 | $19.56 | $19.25 | $0.31 | 887,415.0 | -0.36% |
| 2024-11-25 | $19.76 | $19.46 | $0.30 | 1,552,231.0 | +1.19% |
| 2024-11-22 | $19.34 | $19.03 | $0.31 | 800,081.0 | +1.52% |
Douglas Emmett Inc 주식 (DEI) 연도별 가격 이력
이 심층 분석에서는 Douglas Emmett Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Douglas Emmett Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Douglas Emmett Inc 주식 (DEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.50 | $17.78 | $2.72 | 26,288,733.0 | -6.61% |
| 2024-11 | $19.80 | $17.49 | $2.31 | 28,897,423.0 | +8.83% |
| 2024-10 | $19.27 | $17.14 | $2.12 | 29,833,841.0 | +1.25% |
| 2024-09 | $17.75 | $15.31 | $2.44 | 30,788,484.0 | +9.81% |
| 2024-08 | $16.31 | $14.25 | $2.06 | 35,529,269.0 | -0.56% |
| 2024-07 | $16.57 | $13.07 | $3.49 | 31,685,628.0 | +20.89% |
| 2024-06 | $14.22 | $12.99 | $1.23 | 26,154,926.0 | -4.59% |
| 2024-05 | $15.42 | $12.81 | $2.61 | 30,075,584.0 | +1.75% |
| 2024-04 | $14.27 | $12.50 | $1.77 | 33,544,142.0 | -1.15% |
| 2024-03 | $14.31 | $12.75 | $1.56 | 32,524,549.0 | +4.92% |
| 2024-02 | $13.90 | $12.36 | $1.54 | 41,162,725.0 | -2.44% |
| 2024-01 | $15.11 | $13.35 | $1.76 | 47,377,491.0 | -6.55% |
Douglas Emmett Inc 주식 (DEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.12 | $12.10 | $4.02 | 55,069,565.0 | +18.66% |
| 2023-11 | $13.12 | $10.76 | $2.36 | 37,795,650.0 | +9.01% |
| 2023-10 | $12.83 | $10.89 | $1.94 | 49,200,529.0 | -12.15% |
| 2023-09 | $14.09 | $12.21 | $1.88 | 50,205,183.0 | -6.66% |
| 2023-08 | $14.69 | $12.63 | $2.06 | 45,852,289.0 | -7.01% |
| 2023-07 | $14.93 | $12.48 | $2.44 | 47,983,426.0 | +16.95% |
| 2023-06 | $13.10 | $11.24 | $1.86 | 113,908,680.0 | +8.36% |
| 2023-05 | $12.90 | $10.09 | $2.81 | 70,673,072.0 | -9.94% |
| 2023-04 | $13.27 | $11.99 | $1.28 | 52,674,248.0 | +4.46% |
| 2023-03 | $14.51 | $10.62 | $3.89 | 81,143,228.0 | -12.74% |
| 2023-02 | $17.98 | $14.11 | $3.87 | 39,297,913.0 | -15.64% |
| 2023-01 | $16.76 | $14.72 | $2.04 | 32,609,958.0 | +6.82% |
Douglas Emmett Inc 주식 (DEI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.74 | $15.08 | $2.66 | 40,724,527.0 | -9.47% |
| 2022-11 | $18.24 | $15.90 | $2.34 | 40,996,913.0 | -1.53% |
| 2022-10 | $18.84 | $16.12 | $2.71 | 37,324,090.0 | -1.90% |
| 2022-09 | $22.31 | $17.54 | $4.77 | 41,642,281.0 | -8.15% |
| 2022-08 | $23.56 | $19.50 | $4.06 | 30,296,410.0 | -17.43% |
| 2022-07 | $23.85 | $21.35 | $2.50 | 20,460,483.0 | +5.63% |
| 2022-06 | $28.48 | $21.86 | $6.62 | 33,727,524.0 | -20.83% |
| 2022-05 | $30.50 | $26.60 | $3.90 | 26,355,202.0 | -4.04% |
| 2022-04 | $33.99 | $29.40 | $4.59 | 24,353,195.0 | -11.85% |
| 2022-03 | $34.70 | $31.22 | $3.48 | 25,647,553.0 | +5.43% |
| 2022-02 | $32.83 | $30.14 | $2.69 | 22,699,642.0 | +1.54% |
| 2022-01 | $36.97 | $29.38 | $7.59 | 19,915,844.0 | -6.81% |
2.42%
0.40%
자본화:
|
볼륨(24시간):