Stockscreener 앱 받기
14.14
2.28%
-0.33
시간 외 거래:
14.14
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.45 | $14.13 | $0.32 | 1,358,842.0 | -2.28% |
| 2025-05-02 | $14.62 | $14.34 | $0.285 | 1,025,536.0 | +1.83% |
| 2025-05-01 | $14.38 | $13.73 | $0.65 | 1,208,401.0 | +2.75% |
| 2025-04-30 | $13.87 | $13.30 | $0.565 | 2,199,575.0 | +0.00% |
| 2025-04-29 | $14.19 | $13.70 | $0.4875 | 1,322,553.0 | -2.67% |
| 2025-04-28 | $14.39 | $13.97 | $0.425 | 1,596,556.0 | -0.21% |
| 2025-04-25 | $14.29 | $14.01 | $0.28 | 1,615,875.0 | +0.71% |
| 2025-04-24 | $14.22 | $13.81 | $0.408 | 1,292,130.0 | +1.80% |
| 2025-04-23 | $14.55 | $13.86 | $0.70 | 1,144,842.0 | +1.68% |
| 2025-04-22 | $13.93 | $13.56 | $0.365 | 1,992,218.0 | +1.04% |
| 2025-04-21 | $13.84 | $13.38 | $0.46 | 1,681,544.0 | -3.36% |
| 2025-04-17 | $14.31 | $13.81 | $0.495 | 2,888,676.0 | +1.67% |
| 2025-04-16 | $14.12 | $13.65 | $0.465 | 1,693,858.0 | -1.08% |
| 2025-04-15 | $14.02 | $13.72 | $0.30 | 1,655,089.0 | +0.58% |
| 2025-04-14 | $13.96 | $13.50 | $0.46 | 1,698,594.0 | +3.29% |
| 2025-04-11 | $13.47 | $12.81 | $0.66 | 1,646,235.0 | +0.83% |
| 2025-04-10 | $13.79 | $12.76 | $1.03 | 2,118,549.0 | -6.35% |
| 2025-04-09 | $14.50 | $12.39 | $2.11 | 3,578,528.0 | +8.33% |
| 2025-04-08 | $14.24 | $12.91 | $1.33 | 2,584,448.0 | -5.49% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $14.62 | $13.73 | $0.895 | 4,951,621.0 | +2.24% |
| 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% |
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% |
7.63%
0.03%
자본화:
|
볼륨(24시간):