Douglas Emmett, Inc DEI
NYSE · Vereinigte Staaten · Finanzen
$9,62+0,04 (+0,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,59 | +0,05 % | $9,54 | $9,66 | $9,39 | 1,01M |
| 2026-09-30 | $9,58 | -0,21 % | $9,54 | $9,74 | $9,44 | 2,73M |
| 2026-09-29 | $9,60 | -0,72 % | $9,67 | $9,71 | $9,55 | 2,59M |
| 2026-09-28 | $9,67 | -1,53 % | $9,81 | $9,86 | $9,56 | 2,91M |
| 2026-09-25 | $9,82 | +1,55 % | $9,61 | $9,95 | $9,61 | 2,87M |
| 2026-09-24 | $9,67 | -2,22 % | $9,88 | $9,97 | $9,63 | 3,21M |
| 2026-09-23 | $9,89 | -4,63 % | $10,32 | $10,44 | $9,87 | 3,09M |
| 2026-09-22 | $10,37 | -0,38 % | $10,51 | $10,53 | $10,32 | 2,09M |
| 2026-09-21 | $10,41 | +1,56 % | $10,35 | $10,45 | $10,27 | 1,71M |
| 2026-09-18 | $10,25 | -0,39 % | $10,24 | $10,33 | $10,16 | 3,58M |
| 2026-09-17 | $10,29 | -0,68 % | $10,42 | $10,51 | $10,27 | 2,07M |
| 2026-09-16 | $10,36 | +0,10 % | $10,37 | $10,54 | $10,17 | 2,50M |
| 2026-09-15 | $10,35 | -2,08 % | $10,51 | $10,57 | $10,34 | 1,82M |
| 2026-09-14 | $10,57 | -1,49 % | $10,77 | $10,84 | $10,52 | 1,46M |
| 2026-09-11 | $10,73 | +0,56 % | $10,76 | $10,87 | $10,61 | 2,11M |
| 2026-09-10 | $10,67 | -1,02 % | $10,81 | $10,83 | $10,64 | 1,75M |
| 2026-09-09 | $10,78 | -3,75 % | $11,21 | $11,25 | $10,70 | 2,35M |
| 2026-09-08 | $11,20 | -1,93 % | $11,33 | $11,41 | $11,16 | 1,37M |
| 2026-09-04 | $11,42 | +1,24 % | $11,22 | $11,55 | $11,13 | 898,60K |
| 2026-09-03 | $11,28 | -0,44 % | $11,53 | $11,56 | $11,25 | 1,48M |
| 2026-09-02 | $11,33 | -0,70 % | $11,28 | $11,52 | $11,28 | 1,85M |
| 2026-09-01 | $11,41 | -1,30 % | $11,50 | $11,57 | $11,29 | 1,73M |
| 2026-08-31 | $11,56 | -1,70 % | $11,73 | $11,74 | $11,51 | 1,52M |
| 2026-08-28 | $11,76 | -1,01 % | $11,92 | $11,95 | $11,76 | 1,29M |
| 2026-08-27 | $11,88 | -0,67 % | $11,95 | $12,06 | $11,85 | 979,60K |
| 2026-08-26 | $11,96 | -1,64 % | $12,16 | $12,18 | $11,93 | 1,22M |
| 2026-08-25 | $12,16 | +1,76 % | $11,95 | $12,20 | $11,92 | 1,48M |
| 2026-08-24 | $11,95 | +1,36 % | $11,82 | $12,08 | $11,81 | 945,80K |
| 2026-08-21 | $11,79 | -0,59 % | $11,93 | $11,94 | $11,72 | 596,00K |
| 2026-08-20 | $11,86 | +0,34 % | $11,80 | $11,95 | $11,71 | 821,50K |
| 2026-08-19 | $11,82 | +2,16 % | $11,69 | $12,01 | $11,69 | 801,30K |
| 2026-08-18 | $11,57 | -0,26 % | $11,62 | $11,69 | $11,53 | 1,05M |
| 2026-08-17 | $11,60 | -0,68 % | $11,63 | $11,63 | $11,49 | 1,52M |
| 2026-08-14 | $11,68 | -1,77 % | $11,80 | $11,95 | $11,64 | 1,50M |
| 2026-08-13 | $11,89 | +1,97 % | $11,75 | $11,95 | $11,70 | 1,66M |
| 2026-08-12 | $11,66 | +1,48 % | $11,58 | $11,68 | $11,45 | 1,75M |
| 2026-08-11 | $11,49 | -0,43 % | $11,47 | $11,66 | $11,41 | 1,62M |
| 2026-08-10 | $11,54 | -1,28 % | $11,53 | $11,65 | $11,32 | 2,59M |
| 2026-08-07 | $11,69 | +1,65 % | $11,57 | $11,85 | $11,44 | 1,66M |
| 2026-08-06 | $11,50 | -2,54 % | $11,98 | $11,98 | $11,39 | 2,57M |
| 2026-08-05 | $11,80 | -1,34 % | $11,50 | $11,91 | $11,12 | 3,78M |
| 2026-08-04 | $11,96 | +0,50 % | $11,81 | $12,08 | $11,69 | 1,98M |
| 2026-08-03 | $11,90 | +0,68 % | $11,82 | $11,98 | $11,77 | 1,41M |
| 2026-07-31 | $11,82 | -1,83 % | $12,02 | $12,10 | $11,72 | 1,68M |
| 2026-07-30 | $12,04 | -1,79 % | $12,33 | $12,36 | $11,86 | 1,52M |
| 2026-07-29 | $12,26 | +2,08 % | $12,08 | $12,57 | $12,08 | 2,17M |
| 2026-07-28 | $12,01 | -0,91 % | $12,16 | $12,21 | $11,84 | 1,76M |
| 2026-07-27 | $12,12 | -1,30 % | $12,43 | $12,43 | $12,09 | 1,18M |
| 2026-07-24 | $12,28 | +1,24 % | $12,22 | $12,48 | $12,18 | 1,79M |
| 2026-07-23 | $12,13 | +0,66 % | $11,91 | $12,34 | $11,91 | 2,28M |
| 2026-07-22 | $12,05 | -1,87 % | $12,33 | $12,33 | $11,99 | 1,58M |
| 2026-07-21 | $12,28 | +1,24 % | $12,40 | $12,56 | $12,15 | 1,50M |
| 2026-07-20 | $12,13 | -3,04 % | $12,46 | $12,50 | $12,12 | 1,43M |
| 2026-07-17 | $12,51 | -1,88 % | $12,70 | $12,88 | $12,34 | 1,58M |
| 2026-07-16 | $12,75 | +2,16 % | $12,46 | $12,85 | $12,46 | 2,10M |
| 2026-07-15 | $12,48 | +0,08 % | $12,45 | $12,97 | $12,45 | 3,39M |
| 2026-07-14 | $12,47 | +2,38 % | $12,22 | $12,51 | $12,06 | 2,67M |
| 2026-07-13 | $12,18 | +1,42 % | $12,11 | $12,37 | $12,06 | 2,78M |
| 2026-07-10 | $12,01 | +1,09 % | $11,99 | $12,10 | $11,83 | 2,54M |
| 2026-07-09 | $11,88 | +1,71 % | $11,70 | $11,91 | $11,67 | 1,74M |
| 2026-07-08 | $11,68 | -4,18 % | $12,04 | $12,13 | $11,63 | 2,19M |
| 2026-07-07 | $12,19 | -3,02 % | $12,74 | $12,79 | $12,19 | 1,93M |
| 2026-07-06 | $12,57 | +0,48 % | $12,49 | $12,71 | $12,46 | 2,16M |
| 2026-07-02 | $12,51 | +2,96 % | $12,28 | $12,55 | $12,27 | 2,18M |
| 2026-07-01 | $12,15 | +2,97 % | $11,84 | $12,27 | $11,82 | 1,84M |
| 2026-06-30 | $11,80 | -0,17 % | $11,51 | $12,02 | $11,31 | 2,31M |
| 2026-06-29 | $11,82 | -0,92 % | $11,90 | $11,90 | $11,73 | 2,26M |
| 2026-06-26 | $11,93 | +2,58 % | $11,72 | $11,96 | $11,65 | 4,00M |
| 2026-06-25 | $11,63 | +1,22 % | $11,60 | $11,78 | $11,25 | 2,25M |
| 2026-06-24 | $11,49 | -1,71 % | $11,68 | $11,86 | $11,37 | 2,68M |
| 2026-06-23 | $11,69 | -0,26 % | $11,76 | $11,88 | $11,63 | 1,34M |
| 2026-06-22 | $11,72 | +0,09 % | $11,67 | $11,87 | $11,67 | 1,47M |
| 2026-06-18 | $11,71 | +1,47 % | $11,65 | $11,87 | $11,63 | 3,11M |
| 2026-06-17 | $11,54 | -5,02 % | $12,12 | $12,29 | $11,52 | 1,96M |
| 2026-06-16 | $12,15 | -0,57 % | $12,31 | $12,44 | $12,10 | 1,77M |
| 2026-06-15 | $12,22 | -0,49 % | $12,26 | $12,46 | $12,10 | 1,53M |
| 2026-06-12 | $12,28 | -0,32 % | $12,32 | $12,46 | $12,15 | 1,49M |
| 2026-06-11 | $12,32 | -0,81 % | $12,57 | $12,67 | $12,22 | 1,83M |
| 2026-06-10 | $12,42 | -1,66 % | $12,63 | $12,82 | $12,40 | 2,58M |
| 2026-06-09 | $12,63 | +3,02 % | $12,44 | $12,74 | $12,36 | 4,22M |
| 2026-06-08 | $12,26 | +0,49 % | $12,33 | $12,51 | $12,24 | 2,10M |
| 2026-06-05 | $12,20 | +0,16 % | $12,05 | $12,29 | $12,05 | 2,08M |
| 2026-06-04 | $12,18 | +4,46 % | $11,75 | $12,20 | $11,75 | 2,55M |
| 2026-06-03 | $11,66 | -1,77 % | $11,76 | $11,87 | $11,46 | 2,62M |
| 2026-06-02 | $11,87 | +2,50 % | $11,55 | $11,90 | $11,54 | 2,70M |
| 2026-06-01 | $11,58 | -0,52 % | $11,47 | $11,84 | $11,45 | 3,96M |
| 2026-05-29 | $11,64 | +0,78 % | $11,53 | $11,78 | $11,33 | 3,54M |
| 2026-05-28 | $11,55 | +0,35 % | $11,45 | $11,81 | $11,41 | 3,86M |
| 2026-05-27 | $11,51 | -0,60 % | $11,60 | $11,74 | $11,50 | 3,88M |
| 2026-05-26 | $11,58 | +1,05 % | $11,54 | $11,73 | $11,51 | 3,27M |