14.90
price down icon0.60%   -0.09
after-market 시간 외 거래: 14.90
loading

Douglas Emmett Inc 주식 (DEI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-08 $15.10 $14.81 $0.29 1,829,427.0 -0.60%
2025-10-07 $15.32 $14.98 $0.3349 1,434,175.0 -1.77%
2025-10-06 $15.52 $15.22 $0.295 1,751,024.0 -1.42%
2025-10-03 $15.83 $15.43 $0.40 1,285,688.0 -0.96%
2025-10-02 $15.81 $15.47 $0.34 1,028,575.0 -1.01%
2025-10-01 $15.81 $15.43 $0.385 1,084,436.0 +1.41%
2025-09-30 $15.60 $15.34 $0.2595 1,861,294.0 +0.06%
2025-09-29 $15.81 $15.49 $0.32 1,656,563.0 +0.00%
2025-09-26 $15.67 $15.42 $0.25 1,603,986.0 +0.71%
2025-09-25 $15.79 $15.27 $0.515 2,673,265.0 -2.34%
2025-09-24 $16.12 $15.82 $0.30 1,174,422.0 -1.68%
2025-09-23 $16.46 $16.08 $0.385 1,762,725.0 -1.23%
2025-09-22 $16.34 $15.98 $0.35 1,377,695.0 +0.80%
2025-09-19 $16.42 $16.12 $0.30 2,944,594.0 -1.40%
2025-09-18 $16.50 $16.18 $0.31 1,453,036.0 +1.80%
2025-09-17 $16.62 $16.05 $0.565 1,594,746.0 -1.59%
2025-09-16 $16.60 $16.23 $0.375 1,756,553.0 -1.21%
2025-09-15 $16.74 $16.44 $0.30 2,427,335.0 -0.48%
2025-09-12 $16.87 $16.64 $0.23 895,377.0 -1.01%
2025-09-11 $16.98 $16.47 $0.515 1,495,905.0 +2.44%
2025-09-10 $16.46 $16.11 $0.355 1,895,940.0 +1.93%
2025-09-09 $16.54 $16.09 $0.45 1,210,952.0 -2.72%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $15.83 $14.81 $1.02 10,242,752.0 -4.30%
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

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%

Douglas Emmett Inc 주식 (DEI) 가격 이력 2023

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%
reit_office CDP
$28.35
price down icon 0.70%
reit_office HIW
$31.58
price down icon 0.50%
$6.52
price down icon 0.31%
reit_office SLG
$58.04
price down icon 1.74%
reit_office CUZ
$27.70
price down icon 1.11%
자본화:     |  볼륨(24시간):