Stockscreener 앱 받기
16.09
0.56%
-0.0994
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $16.30 | $15.92 | $0.38 | 469,240.0 | -0.59% |
| 2025-09-02 | $16.22 | $15.91 | $0.31 | 1,455,333.0 | -0.12% |
| 2025-08-29 | $16.23 | $16.05 | $0.185 | 1,130,449.0 | +1.19% |
| 2025-08-28 | $16.11 | $15.73 | $0.375 | 1,056,826.0 | -0.44% |
| 2025-08-27 | $16.09 | $15.59 | $0.505 | 1,331,903.0 | +3.94% |
| 2025-08-26 | $15.65 | $15.44 | $0.21 | 2,180,975.0 | -0.13% |
| 2025-08-25 | $15.51 | $15.24 | $0.27 | 806,446.0 | -0.19% |
| 2025-08-22 | $15.65 | $14.82 | $0.83 | 1,689,163.0 | +5.00% |
| 2025-08-21 | $14.94 | $14.64 | $0.30 | 979,198.0 | -0.80% |
| 2025-08-20 | $15.18 | $14.77 | $0.41 | 1,247,961.0 | -0.80% |
| 2025-08-19 | $15.08 | $14.64 | $0.4353 | 805,951.0 | +3.23% |
| 2025-08-18 | $14.83 | $14.55 | $0.28 | 1,125,100.0 | -1.09% |
| 2025-08-15 | $14.79 | $14.51 | $0.28 | 1,834,194.0 | +0.00% |
| 2025-08-14 | $14.79 | $14.51 | $0.28 | 1,140,579.0 | -1.54% |
| 2025-08-13 | $14.97 | $14.57 | $0.405 | 1,105,404.0 | +2.61% |
| 2025-08-12 | $14.61 | $14.07 | $0.54 | 1,307,001.0 | +3.63% |
| 2025-08-11 | $14.46 | $14.06 | $0.405 | 1,717,951.0 | -2.56% |
| 2025-08-08 | $14.52 | $14.26 | $0.26 | 1,624,498.0 | -0.62% |
| 2025-08-07 | $14.88 | $14.44 | $0.437 | 2,078,447.0 | -1.09% |
| 2025-08-06 | $15.06 | $14.34 | $0.73 | 3,051,835.0 | -2.91% |
| 2025-08-05 | $15.14 | $14.64 | $0.505 | 2,631,223.0 | +2.02% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.30 | $15.91 | $0.39 | 1,924,573.0 | -0.71% |
| 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% |
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% |
0.81%
2.31%
자본화:
|
볼륨(24시간):