172,680$
0,12%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 172,20 | 173,00 | 171,76 | 172,68 | 0,12% | 37.183,00 |
| 06.03.2026 | 171,84 | 172,75 | 171,54 | 172,48 | 0,19% | 54.655,00 |
| 05.03.2026 | 171,63 | 172,18 | 171,57 | 172,16 | 0,27% | 36.678,00 |
| 04.03.2026 | 171,68 | 172,00 | 171,60 | 171,70 | 0,07% | 19.094,00 |
| 03.03.2026 | 172,04 | 172,30 | 171,55 | 171,58 | -0,82% | 31.205,00 |
| 02.03.2026 | 171,86 | 173,00 | 171,76 | 173,00 | 0,69% | 24.652,00 |
| 27.02.2026 | 171,40 | 172,02 | 171,33 | 171,82 | 0,27% | 45.312,00 |
| 26.02.2026 | 171,71 | 171,86 | 171,07 | 171,36 | -0,25% | 48.602,00 |
| 25.02.2026 | 171,85 | 172,45 | 171,55 | 171,79 | 0,31% | 14.858,00 |
| 24.02.2026 | 171,40 | 171,68 | 171,08 | 171,26 | 0,02% | 65.703,00 |
| 20.02.2026 | 171,00 | 171,40 | 170,91 | 171,22 | 0,11% | 18.049,00 |
| 19.02.2026 | 170,89 | 171,55 | 170,89 | 171,04 | 0,17% | 59.281,00 |
| 18.02.2026 | 171,25 | 171,30 | 170,59 | 170,75 | -0,15% | 49.967,00 |
| 17.02.2026 | 170,75 | 171,05 | 170,75 | 171,01 | 0,15% | 10.515,00 |
| 13.02.2026 | 171,05 | 171,32 | 170,75 | 170,75 | -0,15% | 26.648,00 |
| 12.02.2026 | 171,40 | 171,40 | 171,00 | 171,00 | -0,05% | 15.886,00 |
| 11.02.2026 | 171,13 | 171,40 | 171,05 | 171,08 | 0,04% | 13.038,00 |
| 10.02.2026 | 170,93 | 171,33 | 170,93 | 171,02 | 0,01% | 10.725,00 |
| 09.02.2026 | 171,00 | 171,16 | 170,93 | 171,00 | 0,13% | 10.967,00 |
| 06.02.2026 | 171,00 | 171,00 | 170,69 | 170,78 | 0,01% | 17.067,00 |
| 05.02.2026 | 170,92 | 171,10 | 170,60 | 170,76 | -0,01% | 16.336,00 |
| 04.02.2026 | 171,00 | 171,50 | 170,63 | 170,77 | -0,18% | 22.958,00 |
| 03.02.2026 | 170,81 | 171,07 | 170,41 | 171,07 | 0,15% | 18.552,00 |
| 02.02.2026 | 171,35 | 171,75 | 170,81 | 170,81 | -0,37% | 20.036,00 |
| 30.01.2026 | 171,50 | 172,13 | 171,30 | 171,45 | 0,02% | 12.302,00 |
| 29.01.2026 | 170,58 | 171,50 | 170,58 | 171,42 | 0,36% | 25.675,00 |
| 28.01.2026 | 170,74 | 170,85 | 170,25 | 170,81 | 0,15% | 13.317,00 |
| 27.01.2026 | 170,23 | 170,74 | 170,16 | 170,56 | 0,24% | 14.509,00 |
| 26.01.2026 | 170,50 | 170,59 | 170,02 | 170,15 | -0,26% | 11.898,00 |
| 22.01.2026 | 170,33 | 170,65 | 170,00 | 170,60 | 0,21% | 14.345,00 |
| 21.01.2026 | 169,85 | 170,90 | 169,85 | 170,25 | 0,11% | 34.981,00 |
| 20.01.2026 | 170,10 | 170,30 | 169,76 | 170,07 | -0,03% | 63.740,00 |
| 16.01.2026 | 170,41 | 170,94 | 170,10 | 170,12 | -0,23% | 25.535,00 |
| 15.01.2026 | 170,40 | 170,85 | 170,40 | 170,52 | 0,05% | 13.411,00 |
| 14.01.2026 | 170,26 | 170,91 | 170,20 | 170,44 | 0,40% | 29.723,00 |
| 13.01.2026 | 170,80 | 170,80 | 169,76 | 169,76 | -0,55% | 61.937,00 |
| 12.01.2026 | 170,15 | 171,38 | 170,15 | 170,70 | 0,29% | 26.952,00 |
| 09.01.2026 | 170,28 | 170,59 | 170,13 | 170,21 | -0,16% | 13.247,00 |
| 08.01.2026 | 170,72 | 170,95 | 170,11 | 170,48 | 0,10% | 20.172,00 |
| 07.01.2026 | 170,10 | 170,86 | 169,90 | 170,31 | 0,24% | 51.373,00 |
| 06.01.2026 | 169,70 | 170,20 | 169,70 | 169,90 | 0,01% | 30.211,00 |
| 05.01.2026 | 170,25 | 170,86 | 169,50 | 169,88 | -0,20% | 36.841,00 |
| 02.01.2026 | 169,46 | 170,22 | 169,22 | 170,22 | 0,42% | 35.928,00 |
| 31.12.2025 | 169,85 | 170,22 | 169,27 | 169,50 | -0,01% | 25.108,00 |
| 30.12.2025 | 169,75 | 170,23 | 169,49 | 169,51 | -0,29% | 17.347,00 |
| 29.12.2025 | 169,60 | 170,53 | 169,20 | 170,00 | 0,46% | 27.990,00 |
| 26.12.2025 | 169,94 | 170,00 | 169,22 | 169,22 | -0,28% | 30.820,00 |
| 24.12.2025 | 170,21 | 170,21 | 169,50 | 169,70 | -0,04% | 10.184,00 |
| 23.12.2025 | 169,10 | 169,80 | 169,10 | 169,77 | 0,20% | 24.329,00 |
| 22.12.2025 | 169,10 | 169,86 | 169,10 | 169,44 | 0,52% | 33.635,00 |
| 19.12.2025 | 169,78 | 170,30 | 168,23 | 168,57 | -0,70% | 153.552,00 |
| 18.12.2025 | 170,00 | 170,81 | 169,48 | 169,75 | -0,04% | 62.103,00 |
| 17.12.2025 | 170,07 | 171,00 | 169,77 | 169,82 | -0,41% | 45.539,00 |
| 16.12.2025 | 169,65 | 170,77 | 169,55 | 170,52 | 0,36% | 43.626,00 |
| 15.12.2025 | 169,48 | 170,55 | 169,36 | 169,90 | 0,53% | 73.005,00 |
| 12.12.2025 | 169,50 | 170,50 | 168,51 | 169,00 | -0,44% | 63.405,00 |
| 11.12.2025 | 169,70 | 171,43 | 169,50 | 169,74 | 44,48% | 199.560,00 |
| 10.12.2025 | 115,70 | 118,28 | 115,59 | 117,48 | 2,08% | 35.852,00 |
| 09.12.2025 | 115,06 | 116,11 | 114,61 | 115,09 | 0,32% | 18.833,00 |
| 08.12.2025 | 117,17 | 117,70 | 114,11 | 114,72 | -1,36% | 17.256,00 |
| 05.12.2025 | 116,48 | 117,16 | 115,27 | 116,30 | -0,46% | 30.226,00 |
| 04.12.2025 | 117,64 | 117,92 | 116,13 | 116,84 | -0,05% | 21.189,00 |
| 03.12.2025 | 115,91 | 118,18 | 115,40 | 116,90 | 1,45% | 29.011,00 |
| 02.12.2025 | 117,02 | 117,15 | 114,48 | 115,23 | -0,79% | 37.390,00 |
| 01.12.2025 | 117,58 | 117,66 | 115,17 | 116,15 | -1,57% | 30.794,00 |
| 28.11.2025 | 117,58 | 118,27 | 116,36 | 118,00 | -0,34% | 21.254,00 |
| 26.11.2025 | 116,90 | 119,09 | 116,67 | 118,40 | 1,39% | 28.066,00 |
| 25.11.2025 | 117,37 | 117,88 | 115,61 | 116,78 | 0,23% | 21.643,00 |
| 24.11.2025 | 120,74 | 120,74 | 116,51 | 116,51 | -8,44% | 32.876,00 |
| 20.11.2025 | 128,03 | 129,85 | 125,92 | 127,25 | 0,26% | 46.597,00 |
| 19.11.2025 | 128,05 | 128,44 | 126,55 | 126,92 | 0,25% | 32.117,00 |
| 18.11.2025 | 127,66 | 128,40 | 126,53 | 126,60 | -0,88% | 29.327,00 |
| 17.11.2025 | 129,99 | 130,20 | 127,09 | 127,72 | -3,14% | 36.389,00 |
| 13.11.2025 | 132,50 | 132,85 | 130,29 | 131,86 | -0,52% | 18.126,00 |
| 12.11.2025 | 132,25 | 133,58 | 132,25 | 132,55 | 0,45% | 10.422,00 |
| 11.11.2025 | 130,97 | 133,17 | 130,31 | 131,96 | 0,43% | 17.124,00 |
| 10.11.2025 | 131,04 | 131,51 | 130,11 | 131,40 | -0,15% | 28.999,00 |
| 07.11.2025 | 130,95 | 132,14 | 130,15 | 131,60 | 0,17% | 33.587,00 |
| 06.11.2025 | 130,00 | 131,79 | 129,55 | 131,38 | 0,76% | 49.454,00 |
| 05.11.2025 | 129,11 | 130,65 | 128,25 | 130,39 | 2,43% | 39.126,00 |
| 04.11.2025 | 128,50 | 128,50 | 125,12 | 127,30 | -1,26% | 28.393,00 |
| 03.11.2025 | 127,76 | 129,36 | 127,61 | 128,93 | 0,34% | 33.896,00 |
| 31.10.2025 | 125,90 | 129,76 | 125,90 | 128,50 | 1,46% | 24.641,00 |
| 30.10.2025 | 130,30 | 130,30 | 123,24 | 126,64 | -2,66% | 41.628,00 |
| 29.10.2025 | 134,30 | 134,61 | 129,38 | 130,10 | -4,29% | 31.747,00 |
| 28.10.2025 | 137,10 | 137,10 | 135,62 | 135,94 | -1,28% | 11.782,00 |
| 27.10.2025 | 137,95 | 138,94 | 137,17 | 137,70 | 0,15% | 17.278,00 |
| 24.10.2025 | 137,03 | 138,44 | 136,00 | 137,50 | 0,50% | 26.060,00 |
| 23.10.2025 | 137,53 | 137,53 | 136,00 | 136,81 | -0,17% | 32.385,00 |
| 22.10.2025 | 136,97 | 138,70 | 136,00 | 137,04 | -0,62% | 54.327,00 |
| 21.10.2025 | 137,49 | 137,90 | 136,68 | 137,90 | 0,66% | 12.376,00 |
| 20.10.2025 | 136,16 | 137,97 | 136,16 | 136,99 | 1,59% | 15.886,00 |
| 17.10.2025 | 136,15 | 137,50 | 134,84 | 134,84 | -1,53% | 21.094,00 |
| 16.10.2025 | 136,51 | 137,70 | 135,02 | 136,93 | -0,91% | 42.150,00 |
| 15.10.2025 | 138,85 | 140,65 | 137,32 | 138,19 | -0,39% | 19.788,00 |
| 14.10.2025 | 138,25 | 140,27 | 137,65 | 138,73 | 0,39% | 16.234,00 |
| 13.10.2025 | 137,30 | 139,88 | 136,59 | 138,19 | 1,65% | 17.571,00 |
| 10.10.2025 | 140,18 | 140,18 | 135,95 | 135,95 | -3,00% | 29.556,00 |
| 09.10.2025 | 140,67 | 140,69 | 138,37 | 140,15 | -0,28% | 23.360,00 |
| 08.10.2025 | 140,17 | 141,80 | 139,46 | 140,54 | 0,51% | 41.505,00 |