Stockscreener 앱 받기
12.04
1.91%
-0.2358
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-22 | $12.33 | $11.99 | $0.34 | 658,540.0 | -1.91% |
| 2026-07-21 | $12.56 | $12.15 | $0.41 | 1,495,417.0 | +1.24% |
| 2026-07-20 | $12.50 | $12.12 | $0.385 | 1,425,525.0 | -3.04% |
| 2026-07-17 | $12.88 | $12.34 | $0.54 | 1,582,354.0 | -1.88% |
| 2026-07-16 | $12.85 | $12.46 | $0.39 | 2,095,370.0 | +2.16% |
| 2026-07-15 | $12.96 | $12.45 | $0.515 | 3,387,383.0 | +0.08% |
| 2026-07-14 | $12.51 | $12.05 | $0.455 | 2,666,649.0 | +2.38% |
| 2026-07-13 | $12.37 | $12.06 | $0.305 | 2,778,928.0 | +1.42% |
| 2026-07-10 | $12.10 | $11.83 | $0.269 | 2,543,858.0 | +1.09% |
| 2026-07-09 | $11.91 | $11.67 | $0.24 | 1,743,502.0 | +1.71% |
| 2026-07-08 | $12.13 | $11.62 | $0.505 | 2,176,781.0 | -4.18% |
| 2026-07-07 | $12.79 | $12.19 | $0.60 | 1,926,193.0 | -3.02% |
| 2026-07-06 | $12.71 | $12.46 | $0.25 | 2,157,253.0 | +0.48% |
| 2026-07-02 | $12.55 | $12.27 | $0.28 | 2,175,964.0 | +2.96% |
| 2026-07-01 | $12.27 | $11.82 | $0.445 | 1,839,118.0 | +2.97% |
| 2026-06-30 | $12.02 | $11.31 | $0.705 | 2,308,362.0 | -0.17% |
| 2026-06-29 | $11.90 | $11.73 | $0.17 | 2,260,491.0 | -0.92% |
| 2026-06-26 | $11.96 | $11.65 | $0.31 | 3,996,572.0 | +2.58% |
| 2026-06-25 | $11.78 | $11.24 | $0.535 | 2,254,103.0 | +1.22% |
| 2026-06-24 | $11.86 | $11.37 | $0.49 | 2,684,581.0 | -1.71% |
| 2026-06-23 | $11.88 | $11.62 | $0.255 | 1,338,875.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $12.96 | $11.62 | $1.34 | 30,652,835.0 | +2.08% |
| 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% |
4.63%
자본화:
|
볼륨(24시간):