Stockscreener 앱 받기
16.22
1.37%
0.22
시간 외 거래:
16.22
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $16.26 | $15.74 | $0.52 | 3,630,401.0 | +1.37% |
| 2025-03-31 | $16.27 | $15.79 | $0.485 | 2,306,145.0 | -0.62% |
| 2025-03-28 | $16.46 | $15.91 | $0.55 | 4,362,960.0 | -1.77% |
| 2025-03-27 | $16.64 | $16.27 | $0.375 | 2,811,281.0 | -0.30% |
| 2025-03-26 | $16.68 | $16.22 | $0.46 | 3,511,136.0 | -1.26% |
| 2025-03-25 | $16.71 | $16.39 | $0.32 | 2,761,871.0 | +0.12% |
| 2025-03-24 | $16.68 | $16.00 | $0.675 | 1,310,800.0 | +4.07% |
| 2025-03-21 | $16.24 | $15.90 | $0.335 | 2,890,595.0 | -1.60% |
| 2025-03-20 | $16.50 | $15.92 | $0.585 | 2,529,446.0 | +1.06% |
| 2025-03-19 | $16.32 | $15.83 | $0.49 | 2,180,492.0 | +0.88% |
| 2025-03-18 | $16.01 | $15.72 | $0.29 | 1,745,195.0 | -0.44% |
| 2025-03-17 | $16.23 | $15.52 | $0.715 | 3,212,669.0 | +2.17% |
| 2025-03-14 | $15.80 | $15.37 | $0.43 | 2,879,754.0 | +1.75% |
| 2025-03-13 | $16.20 | $15.36 | $0.84 | 2,042,382.0 | -4.17% |
| 2025-03-12 | $16.20 | $15.81 | $0.385 | 2,012,289.0 | +0.94% |
| 2025-03-11 | $16.88 | $15.87 | $1.01 | 2,656,202.0 | -5.30% |
| 2025-03-10 | $17.36 | $16.54 | $0.82 | 3,397,259.0 | -3.34% |
| 2025-03-07 | $17.42 | $16.52 | $0.90 | 2,060,962.0 | +4.83% |
| 2025-03-06 | $16.84 | $16.43 | $0.415 | 1,947,995.0 | -2.30% |
| 2025-03-05 | $16.98 | $16.55 | $0.435 | 1,241,279.0 | +1.80% |
| 2025-03-04 | $16.86 | $16.64 | $0.22 | 617,757.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.26 | $15.74 | $0.52 | 3,630,401.0 | +0.00% |
| 2025-03 | $17.47 | $15.36 | $2.11 | 54,111,901.0 | -6.24% |
| 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% |
0.26%
0.31%
자본화:
|
볼륨(24시간):