Stockscreener 앱 받기
9.74
2.01%
-0.20
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $10.18 | $9.69 | $0.495 | 2,072,801.0 | -2.01% |
| 2026-03-12 | $10.07 | $9.75 | $0.32 | 2,782,728.0 | +0.10% |
| 2026-03-11 | $10.16 | $9.85 | $0.315 | 1,898,019.0 | -1.39% |
| 2026-03-10 | $10.17 | $9.88 | $0.285 | 2,630,290.0 | -0.20% |
| 2026-03-09 | $10.16 | $9.63 | $0.53 | 3,326,173.0 | +0.00% |
| 2026-03-06 | $10.16 | $9.91 | $0.25 | 1,873,375.0 | -1.66% |
| 2026-03-05 | $10.32 | $10.01 | $0.31 | 2,465,801.0 | -0.87% |
| 2026-03-04 | $10.46 | $9.90 | $0.56 | 3,796,512.0 | +3.29% |
| 2026-03-03 | $10.07 | $9.29 | $0.78 | 3,076,613.0 | +3.09% |
| 2026-03-02 | $9.81 | $9.61 | $0.205 | 2,352,892.0 | -1.72% |
| 2026-02-27 | $10.39 | $9.85 | $0.54 | 2,915,416.0 | -5.81% |
| 2026-02-26 | $10.64 | $10.38 | $0.27 | 2,422,612.0 | +1.65% |
| 2026-02-25 | $10.35 | $10.11 | $0.24 | 2,248,732.0 | +2.48% |
| 2026-02-24 | $10.30 | $10.04 | $0.27 | 2,284,684.0 | -0.49% |
| 2026-02-23 | $10.53 | $10.08 | $0.45 | 3,972,573.0 | -3.15% |
| 2026-02-20 | $10.50 | $9.90 | $0.60 | 3,361,342.0 | +2.85% |
| 2026-02-19 | $10.28 | $9.81 | $0.47 | 4,651,811.0 | +3.46% |
| 2026-02-18 | $10.08 | $9.83 | $0.25 | 1,959,421.0 | -1.40% |
| 2026-02-17 | $10.18 | $9.70 | $0.48 | 3,149,113.0 | -1.38% |
| 2026-02-13 | $10.26 | $9.89 | $0.37 | 2,319,706.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $10.46 | $9.29 | $1.17 | 28,348,005.0 | -1.52% |
| 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% |
0.20%
0.56%
자본화:
|
볼륨(24시간):