Douglas Emmett, Inc DEI
NYSE · Amerika Birleşik Devletleri · Finans
$9,71+0,13 (+%1,36)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,71 | +%1,36 | $9,54 | $9,76 | $9,39 | 2,82M |
| 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 |