Stockscreener 앱 받기
10.76
3.24%
-0.36
시간 외 거래:
10.76
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $11.16 | $10.72 | $0.439 | 2,173,136.0 | -3.24% |
| 2026-04-28 | $11.16 | $10.87 | $0.29 | 1,953,496.0 | +2.02% |
| 2026-04-27 | $10.96 | $10.60 | $0.365 | 2,074,304.0 | +1.87% |
| 2026-04-24 | $10.74 | $10.48 | $0.26 | 1,952,571.0 | +1.61% |
| 2026-04-23 | $10.69 | $10.38 | $0.31 | 2,053,281.0 | -0.66% |
| 2026-04-22 | $10.85 | $10.47 | $0.38 | 2,374,843.0 | -0.84% |
| 2026-04-21 | $11.02 | $10.68 | $0.34 | 2,187,067.0 | -1.29% |
| 2026-04-20 | $10.87 | $10.39 | $0.48 | 2,339,219.0 | +3.64% |
| 2026-04-17 | $10.50 | $10.28 | $0.22 | 2,304,765.0 | +2.45% |
| 2026-04-16 | $10.40 | $10.08 | $0.32 | 4,733,307.0 | +0.49% |
| 2026-04-15 | $10.23 | $9.77 | $0.46 | 2,701,645.0 | +2.94% |
| 2026-04-14 | $9.90 | $9.60 | $0.30 | 1,915,909.0 | +1.96% |
| 2026-04-13 | $9.81 | $9.54 | $0.28 | 1,587,966.0 | -0.10% |
| 2026-04-10 | $9.70 | $9.38 | $0.32 | 1,559,748.0 | +3.64% |
| 2026-04-09 | $9.56 | $9.30 | $0.26 | 1,983,268.0 | -2.71% |
| 2026-04-08 | $9.92 | $9.57 | $0.35 | 1,834,695.0 | +0.84% |
| 2026-04-07 | $9.62 | $9.34 | $0.28 | 1,767,770.0 | +1.06% |
| 2026-04-06 | $9.43 | $9.19 | $0.24 | 1,429,202.0 | +1.29% |
| 2026-04-02 | $9.39 | $9.04 | $0.35 | 1,958,810.0 | +0.76% |
| 2026-04-01 | $9.51 | $9.20 | $0.31 | 1,944,924.0 | -2.02% |
| 2026-03-31 | $9.59 | $9.23 | $0.36 | 2,120,848.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $11.16 | $9.04 | $2.12 | 45,003,062.0 | +14.23% |
| 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% |
4.93%
자본화:
|
볼륨(24시간):