Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 11,06 | 11,27 | 10,95 | 11,17 | 0,18% | 2.513.852,00 |
| 27.05.2026 | 11,14 | 11,23 | 11,09 | 11,15 | 0,81% | 2.373.199,00 |
| 26.05.2026 | 10,79 | 11,09 | 10,73 | 11,06 | 3,27% | 2.029.118,00 |
| 22.05.2026 | 10,82 | 10,83 | 10,60 | 10,71 | -0,65% | 4.106.091,00 |
| 21.05.2026 | 10,74 | 10,78 | 10,55 | 10,78 | 0,19% | 2.973.696,00 |
| 20.05.2026 | 10,52 | 10,79 | 10,51 | 10,76 | 2,38% | 1.007.950,00 |
| 19.05.2026 | 10,56 | 10,62 | 10,44 | 10,51 | -0,94% | 1.149.446,00 |
| 18.05.2026 | 10,35 | 10,64 | 10,32 | 10,61 | 3,01% | 1.397.946,00 |
| 15.05.2026 | 10,42 | 10,42 | 10,25 | 10,30 | -1,90% | 1.771.440,00 |
| 14.05.2026 | 10,53 | 10,64 | 10,47 | 10,50 | 0,29% | 949.771,00 |
| 13.05.2026 | 10,53 | 10,63 | 10,41 | 10,47 | -0,85% | 1.229.424,00 |
| 12.05.2026 | 10,67 | 10,67 | 10,43 | 10,56 | -0,38% | 1.164.048,00 |
| 11.05.2026 | 10,79 | 10,84 | 10,54 | 10,60 | -1,76% | 1.374.878,00 |
| 08.05.2026 | 10,70 | 10,89 | 10,69 | 10,79 | 1,22% | 1.207.551,00 |
| 07.05.2026 | 10,74 | 10,90 | 10,64 | 10,66 | -0,09% | 2.405.202,00 |
| 06.05.2026 | 10,85 | 10,89 | 10,61 | 10,67 | 0,28% | 1.834.037,00 |
| 05.05.2026 | 10,28 | 10,69 | 10,25 | 10,64 | 4,01% | 1.963.892,00 |
| 04.05.2026 | 10,36 | 10,47 | 10,19 | 10,23 | -2,29% | 2.409.899,00 |
| 01.05.2026 | 10,16 | 10,68 | 10,16 | 10,47 | 2,65% | 4.061.914,00 |
| 30.04.2026 | 10,25 | 10,38 | 10,17 | 10,20 | -0,49% | 2.493.075,00 |
| 29.04.2026 | 10,19 | 10,31 | 10,18 | 10,25 | -0,10% | 1.922.153,00 |
| 28.04.2026 | 10,30 | 10,35 | 10,16 | 10,26 | 0,29% | 1.879.138,00 |
| 27.04.2026 | 10,21 | 10,37 | 10,21 | 10,23 | 0,10% | 1.460.261,00 |
| 24.04.2026 | 10,11 | 10,27 | 10,06 | 10,22 | 0,79% | 1.700.762,00 |
| 23.04.2026 | 10,13 | 10,25 | 10,03 | 10,14 | 0,50% | 1.825.285,00 |
| 22.04.2026 | 10,37 | 10,46 | 10,06 | 10,09 | -2,13% | 1.670.925,00 |
| 21.04.2026 | 10,52 | 10,57 | 10,30 | 10,31 | -1,90% | 1.420.240,00 |
| 20.04.2026 | 10,46 | 10,55 | 10,43 | 10,51 | -0,47% | 1.353.073,00 |
| 17.04.2026 | 10,45 | 10,63 | 10,37 | 10,56 | 2,62% | 1.276.982,00 |
| 16.04.2026 | 10,18 | 10,34 | 10,18 | 10,29 | -0,10% | 2.326.370,00 |
| 15.04.2026 | 10,40 | 10,41 | 10,27 | 10,30 | -1,06% | 1.615.687,00 |
| 14.04.2026 | 10,17 | 10,41 | 10,16 | 10,41 | 1,96% | 1.213.706,00 |
| 13.04.2026 | 10,17 | 10,29 | 9,98 | 10,21 | 0,29% | 1.294.986,00 |
| 10.04.2026 | 10,10 | 10,26 | 10,08 | 10,18 | 0,99% | 1.747.958,00 |
| 09.04.2026 | 9,76 | 10,17 | 9,69 | 10,08 | 3,28% | 2.752.874,00 |
| 08.04.2026 | 9,65 | 9,82 | 9,65 | 9,76 | 3,72% | 1.992.645,00 |
| 07.04.2026 | 9,36 | 9,49 | 9,34 | 9,41 | 0,32% | 1.787.552,00 |
| 06.04.2026 | 9,40 | 9,44 | 9,28 | 9,38 | -0,32% | 1.074.160,00 |
| 02.04.2026 | 9,29 | 9,46 | 9,25 | 9,41 | 0,53% | 1.479.382,00 |
| 01.04.2026 | 9,43 | 9,44 | 9,32 | 9,36 | -0,11% | 1.710.898,00 |
| 31.03.2026 | 9,46 | 9,55 | 9,29 | 9,37 | -0,21% | 2.230.505,00 |
| 30.03.2026 | 9,38 | 9,46 | 9,32 | 9,39 | 0,75% | 1.853.616,00 |
| 27.03.2026 | 9,59 | 9,59 | 9,27 | 9,32 | -2,82% | 1.920.080,00 |
| 26.03.2026 | 9,56 | 9,78 | 9,50 | 9,59 | 0,31% | 1.872.002,00 |
| 25.03.2026 | 9,55 | 9,60 | 9,47 | 9,56 | 1,27% | 1.779.934,00 |
| 24.03.2026 | 9,43 | 9,61 | 9,36 | 9,44 | -0,21% | 1.611.715,00 |
| 23.03.2026 | 9,48 | 9,65 | 9,36 | 9,46 | 2,71% | 2.451.094,00 |
| 20.03.2026 | 9,49 | 9,54 | 9,19 | 9,21 | -3,05% | 3.550.497,00 |
| 19.03.2026 | 9,41 | 9,59 | 9,32 | 9,50 | 0,42% | 1.642.011,00 |
| 18.03.2026 | 9,47 | 9,60 | 9,42 | 9,46 | -0,53% | 1.735.311,00 |
| 17.03.2026 | 9,50 | 9,62 | 9,48 | 9,51 | 0,85% | 1.357.653,00 |
| 16.03.2026 | 9,38 | 9,52 | 9,35 | 9,43 | 1,84% | 1.059.730,00 |
| 13.03.2026 | 9,49 | 9,60 | 9,23 | 9,26 | -1,17% | 2.117.182,00 |
| 12.03.2026 | 9,46 | 9,53 | 9,36 | 9,37 | -2,19% | 1.701.035,00 |
| 11.03.2026 | 9,46 | 9,61 | 9,43 | 9,58 | 0,63% | 2.129.300,00 |
| 10.03.2026 | 9,44 | 9,72 | 9,41 | 9,52 | 0,42% | 2.232.098,00 |
| 09.03.2026 | 9,44 | 9,60 | 9,20 | 9,48 | -1,25% | 2.908.683,00 |
| 06.03.2026 | 9,73 | 10,00 | 9,46 | 9,60 | -3,13% | 2.082.325,00 |
| 05.03.2026 | 9,92 | 9,96 | 9,81 | 9,91 | -1,00% | 1.316.240,00 |
| 04.03.2026 | 9,97 | 10,05 | 9,92 | 10,01 | 1,32% | 1.993.125,00 |
| 03.03.2026 | 9,73 | 9,96 | 9,57 | 9,88 | -0,90% | 2.183.893,00 |
| 02.03.2026 | 9,89 | 10,13 | 9,70 | 9,97 | -0,70% | 2.578.875,00 |
| 27.02.2026 | 10,44 | 10,67 | 9,93 | 10,04 | -2,81% | 3.443.429,00 |
| 26.02.2026 | 10,17 | 10,34 | 10,11 | 10,33 | 2,79% | 4.108.464,00 |
| 25.02.2026 | 9,97 | 10,08 | 9,90 | 10,05 | 0,30% | 2.876.318,00 |
| 24.02.2026 | 9,90 | 10,05 | 9,77 | 10,02 | 0,91% | 3.458.386,00 |
| 23.02.2026 | 9,96 | 9,98 | 9,66 | 9,93 | 0,00% | 3.107.968,00 |
| 20.02.2026 | 9,88 | 9,98 | 9,71 | 9,93 | 0,51% | 3.820.955,00 |
| 19.02.2026 | 9,97 | 10,11 | 9,83 | 9,88 | -0,30% | 2.805.612,00 |
| 18.02.2026 | 9,86 | 10,08 | 9,83 | 9,91 | -0,80% | 1.844.507,00 |
| 17.02.2026 | 9,91 | 10,08 | 9,87 | 9,99 | 1,22% | 1.864.583,00 |
| 13.02.2026 | 9,83 | 9,95 | 9,72 | 9,87 | 0,61% | 5.281.324,00 |
| 12.02.2026 | 10,12 | 10,24 | 9,66 | 9,81 | -2,10% | 2.761.393,00 |
| 11.02.2026 | 10,06 | 10,15 | 9,94 | 10,02 | 0,10% | 2.550.343,00 |
| 10.02.2026 | 9,57 | 10,04 | 9,54 | 10,01 | 5,04% | 2.662.348,00 |
| 09.02.2026 | 9,54 | 9,60 | 9,39 | 9,53 | -0,31% | 1.686.490,00 |
| 06.02.2026 | 9,42 | 9,59 | 9,42 | 9,56 | 1,38% | 3.069.599,00 |
| 05.02.2026 | 9,65 | 9,73 | 9,38 | 9,43 | -2,08% | 4.742.034,00 |
| 04.02.2026 | 9,38 | 9,67 | 9,34 | 9,63 | 3,66% | 7.043.262,00 |
| 03.02.2026 | 9,25 | 9,35 | 9,15 | 9,29 | 0,65% | 3.785.540,00 |
| 02.02.2026 | 9,26 | 9,34 | 9,16 | 9,23 | 0,54% | 1.841.540,00 |
| 30.01.2026 | 9,17 | 9,23 | 9,02 | 9,18 | -0,11% | 2.887.104,00 |
| 29.01.2026 | 9,13 | 9,25 | 9,04 | 9,19 | 1,66% | 2.019.906,00 |
| 28.01.2026 | 9,29 | 9,40 | 9,02 | 9,04 | -2,27% | 2.268.773,00 |
| 27.01.2026 | 9,45 | 9,54 | 9,14 | 9,25 | -2,12% | 6.718.994,00 |
| 26.01.2026 | 9,45 | 9,57 | 9,40 | 9,45 | -0,21% | 3.411.321,00 |
| 23.01.2026 | 9,51 | 9,53 | 9,34 | 9,47 | -1,35% | 2.788.378,00 |
| 22.01.2026 | 9,57 | 9,83 | 9,51 | 9,60 | 1,05% | 3.365.366,00 |
| 21.01.2026 | 9,25 | 9,66 | 9,24 | 9,50 | 3,49% | 4.253.149,00 |
| 20.01.2026 | 9,18 | 9,26 | 9,07 | 9,18 | -1,40% | 2.533.224,00 |
| 16.01.2026 | 9,26 | 9,33 | 9,14 | 9,31 | 0,11% | 2.504.746,00 |
| 15.01.2026 | 9,23 | 9,36 | 9,23 | 9,30 | 0,87% | 2.441.992,00 |
| 14.01.2026 | 9,45 | 9,48 | 9,15 | 9,22 | -2,54% | 2.383.312,00 |
| 13.01.2026 | 9,49 | 9,49 | 9,29 | 9,46 | 1,94% | 2.282.068,00 |
| 12.01.2026 | 9,25 | 9,29 | 9,15 | 9,28 | 0,32% | 2.239.994,00 |
| 09.01.2026 | 9,36 | 9,44 | 9,24 | 9,25 | 0,98% | 2.324.138,00 |
| 08.01.2026 | 8,97 | 9,24 | 8,95 | 9,16 | 1,89% | 2.350.584,00 |
| 07.01.2026 | 9,21 | 9,23 | 8,94 | 8,99 | -2,49% | 1.381.969,00 |
| 06.01.2026 | 9,06 | 9,23 | 8,99 | 9,22 | 1,21% | 2.508.504,00 |
| 05.01.2026 | 9,10 | 9,18 | 8,99 | 9,11 | -0,11% | 1.947.494,00 |