Stockscreener 앱 받기
9.64
1.83%
-0.18
시장 영업 전:
9.80
0.16
+1.66%
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-05 | $9.88 | $9.63 | $0.25 | 2,486,384.0 | -1.83% |
| 2026-10-02 | $10.10 | $9.77 | $0.325 | 2,456,524.0 | +1.13% |
| 2026-10-01 | $9.76 | $9.39 | $0.37 | 2,814,799.0 | +1.36% |
| 2026-09-30 | $9.73 | $9.44 | $0.30 | 2,662,112.0 | -0.21% |
| 2026-09-29 | $9.71 | $9.54 | $0.165 | 2,584,132.0 | -0.72% |
| 2026-09-28 | $9.86 | $9.56 | $0.295 | 2,913,984.0 | -1.53% |
| 2026-09-25 | $9.95 | $9.61 | $0.34 | 2,787,510.0 | +1.55% |
| 2026-09-24 | $9.97 | $9.63 | $0.3399 | 3,214,670.0 | -2.22% |
| 2026-09-23 | $10.44 | $9.87 | $0.565 | 2,889,892.0 | -4.63% |
| 2026-09-22 | $10.53 | $10.31 | $0.21 | 2,020,588.0 | -0.38% |
| 2026-09-21 | $10.45 | $10.27 | $0.18 | 1,688,147.0 | +1.56% |
| 2026-09-18 | $10.32 | $10.16 | $0.165 | 3,555,395.0 | -0.39% |
| 2026-09-17 | $10.51 | $10.27 | $0.24 | 2,054,944.0 | -0.68% |
| 2026-09-16 | $10.54 | $10.16 | $0.375 | 2,412,464.0 | +0.10% |
| 2026-09-15 | $10.56 | $10.34 | $0.225 | 1,819,005.0 | -2.08% |
| 2026-09-14 | $10.84 | $10.52 | $0.325 | 1,461,866.0 | -1.49% |
| 2026-09-11 | $10.87 | $10.61 | $0.26 | 2,066,146.0 | +0.56% |
| 2026-09-10 | $10.83 | $10.63 | $0.195 | 1,719,657.0 | -1.02% |
| 2026-09-09 | $11.25 | $10.70 | $0.55 | 2,255,205.0 | -3.75% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.10 | $9.39 | $0.705 | 10,244,091.0 | +0.63% |
| 2026-09 | $11.56 | $9.44 | $2.13 | 45,069,662.0 | -17.13% |
| 2026-08 | $12.20 | $11.12 | $1.08 | 32,162,791.0 | -2.20% |
| 2026-07 | $12.96 | $11.62 | $1.34 | 43,419,651.0 | +0.17% |
| 2026-06 | $12.82 | $11.24 | $1.58 | 50,829,200.0 | +1.37% |
| 2026-05 | $12.53 | $10.73 | $1.79 | 58,590,354.0 | +7.68% |
| 2026-04 | $11.16 | $9.04 | $2.12 | 44,690,387.0 | +14.76% |
| 2026-03 | $10.46 | $9.12 | $1.34 | 56,601,456.0 | -4.75% |
| 2026-02 | $11.22 | $9.53 | $1.69 | 59,265,421.0 | -6.34% |
| 2026-01 | $11.68 | $10.32 | $1.36 | 55,025,538.0 | -3.91% |
Douglas Emmett Inc 주식 (DEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.30 | $10.92 | $1.38 | 37,043,620.0 | -7.96% |
| 2025-11 | $12.99 | $11.43 | $1.56 | 42,752,088.0 | -5.80% |
| 2025-10 | $15.83 | $12.57 | $3.26 | 44,271,576.0 | -16.89% |
| 2025-09 | $16.98 | $15.27 | $1.71 | 35,175,804.0 | -3.95% |
| 2025-08 | $16.23 | $14.06 | $2.17 | 32,628,623.0 | +6.93% |
| 2025-07 | $16.26 | $14.98 | $1.28 | 31,471,815.0 | +0.80% |
| 2025-06 | $16.31 | $13.88 | $2.43 | 33,136,234.0 | +5.69% |
| 2025-05 | $15.42 | $13.73 | $1.69 | 40,069,806.0 | +2.89% |
| 2025-04 | $16.32 | $12.39 | $3.93 | 44,349,660.0 | -13.56% |
| 2025-03 | $17.47 | $15.36 | $2.11 | 50,481,500.0 | -7.51% |
| 2025-02 | $18.60 | $16.00 | $2.60 | 37,123,310.0 | -5.77% |
| 2025-01 | $19.02 | $15.67 | $3.35 | 37,266,751.0 | -1.08% |
Douglas Emmett Inc 주식 (DEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.50 | $17.78 | $2.72 | 25,993,430.0 | -4.34% |
| 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% |
11.69%
0.61%
자본화:
|
볼륨(24시간):