151,270$
3,97%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 144,82 | 151,47 | 144,82 | 151,27 | 3,97% | 118.711,00 |
| 30.06.2025 | 144,44 | 145,55 | 142,30 | 145,50 | 1,28% | 114.797,00 |
| 27.06.2025 | 143,99 | 145,12 | 143,06 | 143,66 | -0,06% | 58.877,00 |
| 26.06.2025 | 142,77 | 144,00 | 141,74 | 143,74 | 1,41% | 32.297,00 |
| 25.06.2025 | 142,55 | 142,91 | 141,00 | 141,74 | -0,53% | 29.842,00 |
| 24.06.2025 | 139,87 | 142,62 | 139,12 | 142,49 | 2,87% | 41.690,00 |
| 23.06.2025 | 137,61 | 138,80 | 135,54 | 138,52 | 0,85% | 51.718,00 |
| 20.06.2025 | 139,20 | 139,94 | 137,02 | 137,35 | -0,72% | 68.081,00 |
| 18.06.2025 | 139,10 | 140,16 | 137,35 | 138,34 | 0,10% | 46.181,00 |
| 17.06.2025 | 141,31 | 142,42 | 138,20 | 138,20 | -2,09% | 47.098,00 |
| 16.06.2025 | 142,55 | 143,69 | 140,74 | 141,15 | -0,51% | 44.916,00 |
| 13.06.2025 | 142,40 | 144,59 | 141,54 | 141,88 | -2,05% | 53.874,00 |
| 12.06.2025 | 144,13 | 145,85 | 143,70 | 144,85 | -0,34% | 60.435,00 |
| 11.06.2025 | 144,72 | 146,60 | 143,98 | 145,34 | 0,27% | 61.442,00 |
| 10.06.2025 | 142,82 | 145,11 | 141,50 | 144,95 | 2,26% | 105.804,00 |
| 09.06.2025 | 139,34 | 142,08 | 137,24 | 141,75 | 1,83% | 131.921,00 |
| 06.06.2025 | 138,31 | 139,53 | 137,17 | 139,20 | 1,27% | 146.251,00 |
| 05.06.2025 | 136,10 | 140,08 | 134,01 | 137,46 | 0,12% | 50.212,00 |
| 04.06.2025 | 137,80 | 139,19 | 136,53 | 137,29 | -0,80% | 13.654,00 |
| 03.06.2025 | 138,60 | 138,94 | 138,00 | 138,40 | -0,21% | 10.322,00 |
| 02.06.2025 | 139,56 | 139,71 | 134,47 | 138,69 | -2,14% | 30.815,00 |
| 30.05.2025 | 141,65 | 142,07 | 141,19 | 141,72 | -0,80% | 7.951,00 |
| 29.05.2025 | 141,34 | 142,87 | 140,71 | 142,87 | 1,30% | 16.969,00 |
| 28.05.2025 | 144,68 | 144,68 | 141,03 | 141,03 | -1,14% | 10.610,00 |
| 27.05.2025 | 142,11 | 142,65 | 141,00 | 142,65 | 3,35% | 14.208,00 |
| 23.05.2025 | 138,33 | 139,24 | 138,02 | 138,02 | -0,91% | 9.400,00 |
| 22.05.2025 | 135,31 | 140,85 | 135,31 | 139,29 | -1,66% | 16.128,00 |
| 21.05.2025 | 142,52 | 142,66 | 141,06 | 141,64 | -1,25% | 10.803,00 |
| 20.05.2025 | 142,61 | 143,59 | 142,61 | 143,43 | 0,39% | 11.636,00 |
| 19.05.2025 | 140,82 | 143,20 | 140,82 | 142,87 | 0,05% | 6.457,00 |
| 16.05.2025 | 143,02 | 143,50 | 142,21 | 142,80 | -0,31% | 12.160,00 |
| 15.05.2025 | 143,12 | 144,20 | 141,06 | 143,24 | 0,13% | 15.817,00 |
| 14.05.2025 | 143,60 | 143,93 | 142,28 | 143,05 | -0,26% | 18.299,00 |
| 13.05.2025 | 143,86 | 144,85 | 143,30 | 143,43 | 0,48% | 11.191,00 |
| 12.05.2025 | 144,17 | 144,17 | 142,74 | 142,74 | 1,89% | 14.271,00 |
| 09.05.2025 | 138,72 | 140,23 | 138,72 | 140,09 | 0,34% | 13.696,00 |
| 08.05.2025 | 137,70 | 140,50 | 137,70 | 139,61 | 1,82% | 17.837,00 |
| 07.05.2025 | 137,00 | 138,02 | 136,38 | 137,11 | 1,00% | 13.930,00 |
| 06.05.2025 | 134,20 | 136,26 | 134,00 | 135,75 | -0,05% | 12.589,00 |
| 05.05.2025 | 132,23 | 136,40 | 132,23 | 135,82 | 3,36% | 19.829,00 |
| 02.05.2025 | 129,91 | 132,26 | 128,92 | 131,41 | 2,11% | 24.648,00 |
| 01.05.2025 | 126,00 | 128,70 | 126,00 | 128,70 | 2,16% | 15.999,00 |
| 30.04.2025 | 124,50 | 126,32 | 122,32 | 125,98 | -2,86% | 19.246,00 |
| 29.04.2025 | 127,78 | 129,96 | 127,78 | 129,69 | 0,77% | 16.516,00 |
| 28.04.2025 | 127,46 | 129,64 | 127,46 | 128,70 | 0,37% | 13.272,00 |
| 25.04.2025 | 127,81 | 128,91 | 126,56 | 128,22 | -0,40% | 14.089,00 |
| 24.04.2025 | 129,31 | 129,70 | 128,37 | 128,74 | -0,82% | 12.143,00 |
| 23.04.2025 | 130,10 | 131,11 | 128,98 | 129,80 | 1,15% | 11.389,00 |
| 22.04.2025 | 127,03 | 128,32 | 126,18 | 128,32 | 2,26% | 14.089,00 |
| 21.04.2025 | 128,50 | 128,50 | 124,00 | 125,49 | -2,77% | 16.872,00 |
| 17.04.2025 | 129,99 | 130,42 | 128,18 | 129,07 | -0,58% | 14.163,00 |
| 16.04.2025 | 130,08 | 130,99 | 128,28 | 129,82 | -0,95% | 12.658,00 |
| 15.04.2025 | 131,52 | 133,37 | 131,06 | 131,06 | -0,55% | 11.342,00 |
| 14.04.2025 | 132,91 | 133,12 | 130,70 | 131,79 | -1,12% | 10.207,00 |
| 11.04.2025 | 129,44 | 133,79 | 129,25 | 133,28 | 1,52% | 7.327,00 |
| 10.04.2025 | 132,05 | 133,16 | 129,78 | 131,29 | -2,89% | 23.390,00 |
| 09.04.2025 | 129,71 | 138,90 | 128,89 | 135,20 | 4,67% | 22.789,00 |
| 08.04.2025 | 132,31 | 132,31 | 128,96 | 129,17 | -0,91% | 23.973,00 |
| 07.04.2025 | 132,76 | 132,76 | 129,18 | 130,36 | -2,63% | 19.395,00 |
| 04.04.2025 | 136,19 | 136,19 | 131,42 | 133,88 | -3,25% | 20.022,00 |
| 03.04.2025 | 140,54 | 140,54 | 137,24 | 138,38 | -5,09% | 17.018,00 |
| 02.04.2025 | 144,00 | 145,80 | 144,00 | 145,80 | 0,72% | 9.506,00 |
| 01.04.2025 | 142,10 | 145,50 | 142,10 | 144,76 | 0,80% | 12.086,00 |
| 31.03.2025 | 142,78 | 144,18 | 142,08 | 143,61 | -0,49% | 18.429,00 |
| 28.03.2025 | 144,02 | 144,66 | 143,38 | 144,31 | -0,95% | 11.150,00 |
| 27.03.2025 | 144,99 | 145,70 | 144,47 | 145,70 | 0,28% | 13.490,00 |
| 26.03.2025 | 146,77 | 146,77 | 144,50 | 145,30 | 0,09% | 9.366,00 |
| 25.03.2025 | 145,03 | 146,28 | 144,93 | 145,17 | -0,58% | 13.605,00 |
| 24.03.2025 | 145,56 | 147,22 | 144,76 | 146,02 | 1,64% | 13.478,00 |
| 21.03.2025 | 143,26 | 145,82 | 143,04 | 143,66 | -0,69% | 42.294,00 |
| 20.03.2025 | 145,09 | 146,40 | 144,66 | 144,66 | -0,92% | 16.707,00 |
| 19.03.2025 | 146,85 | 147,00 | 144,90 | 146,01 | 0,27% | 13.350,00 |
| 18.03.2025 | 145,55 | 145,99 | 145,24 | 145,62 | -0,45% | 13.466,00 |
| 17.03.2025 | 146,53 | 146,75 | 145,09 | 146,28 | 0,33% | 13.630,00 |
| 14.03.2025 | 145,98 | 148,40 | 144,97 | 145,80 | 1,52% | 11.612,00 |
| 13.03.2025 | 145,00 | 145,25 | 143,23 | 143,62 | -1,12% | 14.500,00 |
| 12.03.2025 | 146,11 | 146,11 | 143,32 | 145,25 | -0,26% | 28.001,00 |
| 11.03.2025 | 145,67 | 147,82 | 145,05 | 145,63 | -1,96% | 12.129,00 |
| 10.03.2025 | 150,46 | 150,90 | 148,09 | 148,54 | -2,78% | 13.202,00 |
| 07.03.2025 | 148,36 | 152,79 | 148,30 | 152,79 | 2,68% | 17.919,00 |
| 06.03.2025 | 146,83 | 149,60 | 146,05 | 148,80 | 0,90% | 20.128,00 |
| 05.03.2025 | 146,77 | 147,58 | 145,76 | 147,47 | 0,01% | 13.525,00 |
| 04.03.2025 | 146,30 | 147,97 | 143,92 | 147,45 | -0,28% | 24.029,00 |
| 03.03.2025 | 146,14 | 149,70 | 146,14 | 147,87 | 1,26% | 26.096,00 |
| 28.02.2025 | 145,19 | 146,70 | 144,00 | 146,03 | 0,52% | 72.921,00 |
| 27.02.2025 | 144,79 | 146,22 | 144,60 | 145,28 | -0,47% | 21.648,00 |
| 26.02.2025 | 147,00 | 147,00 | 145,28 | 145,97 | -0,56% | 11.794,00 |
| 25.02.2025 | 147,90 | 147,90 | 144,31 | 146,79 | 0,12% | 20.230,00 |
| 24.02.2025 | 146,21 | 147,75 | 146,07 | 146,61 | 0,28% | 20.965,00 |
| 21.02.2025 | 148,81 | 148,81 | 145,00 | 146,20 | -1,18% | 19.522,00 |
| 20.02.2025 | 146,78 | 148,30 | 146,40 | 147,95 | 0,20% | 19.258,00 |
| 19.02.2025 | 149,52 | 149,52 | 147,36 | 147,66 | -0,91% | 15.478,00 |
| 18.02.2025 | 148,14 | 149,40 | 147,06 | 149,02 | 0,79% | 17.271,00 |
| 14.02.2025 | 147,89 | 148,24 | 146,40 | 147,85 | 0,61% | 14.307,00 |
| 13.02.2025 | 145,04 | 147,47 | 145,04 | 146,95 | 1,32% | 10.856,00 |
| 12.02.2025 | 145,60 | 146,58 | 143,48 | 145,04 | -1,13% | 16.648,00 |
| 11.02.2025 | 146,24 | 147,00 | 144,34 | 146,70 | 0,31% | 13.194,00 |
| 10.02.2025 | 147,58 | 148,44 | 146,24 | 146,24 | -0,65% | 9.064,00 |
| 07.02.2025 | 148,37 | 148,37 | 146,54 | 147,20 | -0,47% | 15.571,00 |
| 06.02.2025 | 148,28 | 148,28 | 147,89 | 147,89 | -1,07% | 6.378,00 |