Stockscreener 앱 받기
14.18
1.53%
-0.22
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $14.43 | $14.15 | $0.28 | 740,078.0 | -1.53% |
| 2024-05-16 | $14.75 | $14.28 | $0.475 | 1,326,975.0 | -2.37% |
| 2024-05-15 | $15.42 | $14.72 | $0.70 | 1,785,112.0 | -1.47% |
| 2024-05-14 | $15.02 | $14.64 | $0.38 | 1,811,790.0 | +3.67% |
| 2024-05-13 | $14.56 | $14.24 | $0.32 | 1,236,008.0 | +2.41% |
| 2024-05-10 | $14.25 | $13.90 | $0.35 | 1,088,229.0 | -0.49% |
| 2024-05-09 | $14.26 | $13.93 | $0.325 | 1,519,906.0 | +1.72% |
| 2024-05-08 | $14.07 | $13.46 | $0.61 | 2,715,025.0 | +1.38% |
| 2024-05-07 | $14.12 | $13.65 | $0.47 | 2,055,453.0 | -1.15% |
| 2024-05-06 | $14.18 | $13.78 | $0.405 | 1,126,153.0 | +0.36% |
| 2024-05-03 | $14.34 | $13.73 | $0.61 | 1,069,334.0 | +0.80% |
| 2024-05-02 | $13.80 | $13.31 | $0.49 | 1,318,044.0 | +2.23% |
| 2024-05-01 | $13.89 | $13.40 | $0.49 | 1,709,987.0 | -1.97% |
| 2024-04-30 | $13.89 | $13.53 | $0.36 | 1,990,948.0 | -0.72% |
| 2024-04-29 | $13.83 | $13.56 | $0.27 | 1,767,936.0 | +3.29% |
| 2024-04-26 | $13.66 | $13.32 | $0.34 | 861,129.0 | +0.45% |
| 2024-04-25 | $13.38 | $13.04 | $0.335 | 1,836,606.0 | -1.92% |
| 2024-04-24 | $13.58 | $13.25 | $0.33 | 1,327,500.0 | -0.07% |
| 2024-04-23 | $13.84 | $13.32 | $0.515 | 1,484,810.0 | +1.80% |
| 2024-04-22 | $13.46 | $13.18 | $0.285 | 1,776,316.0 | +0.23% |
| 2024-04-19 | $13.33 | $12.98 | $0.35 | 1,155,936.0 | +2.31% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $15.42 | $13.31 | $2.11 | 20,242,172.0 | +3.43% |
| 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% |
Douglas Emmett Inc 주식 (DEI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.74 | $15.08 | $2.66 | 40,724,527.0 | -9.47% |
| 2022-11 | $18.24 | $15.90 | $2.34 | 40,996,913.0 | -1.53% |
| 2022-10 | $18.84 | $16.12 | $2.71 | 37,324,090.0 | -1.90% |
| 2022-09 | $22.31 | $17.54 | $4.77 | 41,642,281.0 | -8.15% |
| 2022-08 | $23.56 | $19.50 | $4.06 | 30,296,410.0 | -17.43% |
| 2022-07 | $23.85 | $21.35 | $2.50 | 20,460,483.0 | +5.63% |
| 2022-06 | $28.48 | $21.86 | $6.62 | 33,727,524.0 | -20.83% |
| 2022-05 | $30.50 | $26.60 | $3.90 | 26,355,202.0 | -4.04% |
| 2022-04 | $33.99 | $29.40 | $4.59 | 24,353,195.0 | -11.85% |
| 2022-03 | $34.70 | $31.22 | $3.48 | 25,647,553.0 | +5.43% |
| 2022-02 | $32.83 | $30.14 | $2.69 | 22,699,642.0 | +1.54% |
| 2022-01 | $36.97 | $29.38 | $7.59 | 19,915,844.0 | -6.81% |
0.26%
자본화:
|
볼륨(24시간):