169,900$
0,53%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 140,80 | 141,09 | 138,45 | 139,83 | -0,44% | 35.560,00 |
| 06.10.2025 | 141,51 | 142,78 | 140,44 | 140,45 | -0,21% | 24.490,00 |
| 02.10.2025 | 139,53 | 141,44 | 139,11 | 140,74 | 0,90% | 41.615,00 |
| 01.10.2025 | 140,09 | 140,54 | 138,91 | 139,48 | -0,38% | 24.263,00 |
| 30.09.2025 | 140,39 | 141,02 | 139,62 | 140,01 | -0,35% | 34.792,00 |
| 29.09.2025 | 140,09 | 141,54 | 139,66 | 140,50 | -0,30% | 67.863,00 |
| 26.09.2025 | 140,50 | 141,95 | 140,43 | 140,92 | 0,22% | 22.588,00 |
| 25.09.2025 | 138,26 | 141,09 | 138,26 | 140,61 | 0,59% | 20.886,00 |
| 24.09.2025 | 140,05 | 141,34 | 138,55 | 139,79 | -0,29% | 31.753,00 |
| 23.09.2025 | 141,48 | 142,52 | 139,72 | 140,19 | -1,06% | 26.194,00 |
| 22.09.2025 | 139,37 | 141,69 | 139,37 | 141,69 | 1,05% | 16.107,00 |
| 19.09.2025 | 142,70 | 142,70 | 140,12 | 140,22 | -1,52% | 87.243,00 |
| 18.09.2025 | 141,27 | 142,54 | 141,27 | 142,38 | 1,51% | 15.980,00 |
| 17.09.2025 | 141,63 | 143,00 | 139,55 | 140,26 | -0,58% | 30.629,00 |
| 16.09.2025 | 141,18 | 141,32 | 140,21 | 141,08 | -0,52% | 13.558,00 |
| 15.09.2025 | 141,08 | 142,84 | 140,68 | 141,81 | -0,26% | 16.602,00 |
| 12.09.2025 | 145,00 | 145,00 | 142,17 | 142,18 | -2,19% | 29.235,00 |
| 11.09.2025 | 142,11 | 145,76 | 142,11 | 145,36 | 2,25% | 24.705,00 |
| 10.09.2025 | 139,79 | 142,24 | 139,13 | 142,16 | 1,59% | 48.156,00 |
| 09.09.2025 | 141,49 | 141,49 | 139,70 | 139,93 | -0,77% | 16.418,00 |
| 08.09.2025 | 142,50 | 142,50 | 140,30 | 141,02 | -1,04% | 13.379,00 |
| 05.09.2025 | 143,75 | 143,75 | 141,72 | 142,50 | -1,58% | 26.044,00 |
| 04.09.2025 | 141,37 | 144,79 | 141,37 | 144,79 | 1,94% | 26.427,00 |
| 03.09.2025 | 142,61 | 143,10 | 140,97 | 142,03 | -0,36% | 43.041,00 |
| 02.09.2025 | 144,63 | 144,63 | 142,24 | 142,55 | -2,20% | 19.734,00 |
| 29.08.2025 | 147,74 | 147,74 | 145,55 | 145,76 | -1,93% | 26.530,00 |
| 28.08.2025 | 149,06 | 149,09 | 147,75 | 148,63 | -0,23% | 39.412,00 |
| 27.08.2025 | 148,18 | 149,00 | 147,90 | 148,97 | -0,02% | 12.476,00 |
| 26.08.2025 | 147,67 | 149,27 | 147,24 | 149,00 | 0,71% | 20.514,00 |
| 25.08.2025 | 148,00 | 148,79 | 147,29 | 147,95 | -0,43% | 35.650,00 |
| 22.08.2025 | 144,65 | 149,50 | 144,07 | 148,59 | 3,59% | 38.533,00 |
| 21.08.2025 | 144,21 | 144,25 | 141,39 | 143,44 | 1,17% | 31.502,00 |
| 20.08.2025 | 142,01 | 142,54 | 141,72 | 141,78 | -0,18% | 20.893,00 |
| 19.08.2025 | 142,97 | 143,25 | 141,97 | 142,04 | 0,20% | 10.059,00 |
| 18.08.2025 | 143,51 | 143,51 | 141,56 | 141,75 | -1,25% | 9.362,00 |
| 15.08.2025 | 145,70 | 145,70 | 142,83 | 143,54 | -1,35% | 26.357,00 |
| 14.08.2025 | 147,40 | 149,02 | 144,11 | 145,50 | -1,46% | 16.170,00 |
| 13.08.2025 | 147,12 | 148,17 | 146,58 | 147,65 | 0,50% | 17.204,00 |
| 12.08.2025 | 144,51 | 146,92 | 144,05 | 146,92 | 2,41% | 21.962,00 |
| 11.08.2025 | 142,05 | 144,06 | 141,81 | 143,47 | 0,74% | 51.172,00 |
| 08.08.2025 | 142,93 | 143,25 | 140,95 | 142,41 | 1,05% | 27.898,00 |
| 07.08.2025 | 142,12 | 142,12 | 139,60 | 140,93 | -0,60% | 25.562,00 |
| 06.08.2025 | 141,57 | 141,79 | 140,18 | 141,78 | 0,15% | 25.009,00 |
| 05.08.2025 | 140,39 | 141,66 | 140,00 | 141,57 | 0,63% | 27.935,00 |
| 04.08.2025 | 133,49 | 140,85 | 133,49 | 140,69 | 5,51% | 41.732,00 |
| 01.08.2025 | 133,82 | 134,52 | 132,27 | 133,34 | -1,64% | 28.750,00 |
| 31.07.2025 | 143,56 | 143,75 | 135,43 | 135,57 | -6,53% | 43.739,00 |
| 30.07.2025 | 152,03 | 152,03 | 144,04 | 145,04 | -3,63% | 18.858,00 |
| 29.07.2025 | 149,63 | 150,90 | 147,25 | 150,51 | 1,40% | 32.905,00 |
| 28.07.2025 | 148,73 | 150,06 | 148,05 | 148,43 | -0,37% | 22.575,00 |
| 25.07.2025 | 151,60 | 151,77 | 148,53 | 148,98 | -1,12% | 17.776,00 |
| 24.07.2025 | 152,45 | 152,45 | 149,50 | 150,66 | -1,73% | 17.391,00 |
| 23.07.2025 | 153,50 | 153,50 | 150,75 | 153,31 | 0,54% | 41.924,00 |
| 22.07.2025 | 151,55 | 153,77 | 151,55 | 152,49 | 0,28% | 23.540,00 |