Stockscreener 앱 받기
12.84
0.93%
-0.12
시간 외 거래:
12.85
0.010
+0.08%
Douglas Emmett Inc 주식 (DEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $12.99 | $12.74 | $0.2486 | 2,877,466.0 | -0.93% |
| 2025-11-03 | $12.99 | $12.59 | $0.3958 | 2,373,968.0 | +0.15% |
| 2025-10-31 | $12.97 | $12.57 | $0.405 | 1,963,733.0 | +1.65% |
| 2025-10-30 | $12.79 | $12.60 | $0.20 | 2,245,830.0 | +0.32% |
| 2025-10-29 | $13.21 | $12.59 | $0.63 | 3,174,509.0 | -4.01% |
| 2025-10-28 | $13.32 | $13.11 | $0.21 | 2,529,544.0 | -0.75% |
| 2025-10-27 | $13.41 | $13.19 | $0.225 | 1,289,566.0 | -0.22% |
| 2025-10-24 | $13.67 | $13.32 | $0.35 | 908,084.0 | -0.22% |
| 2025-10-23 | $13.63 | $13.37 | $0.265 | 1,482,138.0 | -1.33% |
| 2025-10-22 | $13.60 | $13.24 | $0.355 | 1,892,200.0 | +2.57% |
| 2025-10-21 | $13.46 | $13.18 | $0.285 | 2,059,603.0 | +0.15% |
| 2025-10-20 | $13.57 | $13.12 | $0.45 | 2,188,054.0 | -1.42% |
| 2025-10-17 | $13.53 | $13.29 | $0.245 | 2,607,240.0 | -0.96% |
| 2025-10-16 | $13.87 | $13.46 | $0.415 | 3,106,157.0 | -1.17% |
| 2025-10-15 | $13.97 | $13.67 | $0.305 | 1,834,361.0 | -0.15% |
| 2025-10-14 | $13.85 | $13.62 | $0.23 | 2,304,192.0 | -0.72% |
| 2025-10-13 | $14.00 | $13.76 | $0.245 | 1,743,884.0 | +0.22% |
| 2025-10-10 | $14.45 | $13.75 | $0.70 | 2,755,579.0 | -4.64% |
| 2025-10-09 | $14.94 | $14.39 | $0.545 | 1,773,577.0 | -3.09% |
| 2025-10-08 | $15.10 | $14.81 | $0.29 | 1,829,427.0 | -0.60% |
| 2025-10-07 | $15.32 | $14.98 | $0.3349 | 1,434,175.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $12.99 | $12.59 | $0.3986 | 8,128,900.0 | -0.77% |
| 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% |
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% |
0.15%
0.78%
자본화:
|
볼륨(24시간):