166,470$
0,03%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 166,76 | 167,00 | 165,19 | 166,47 | 0,03% | 9.021,00 |
| 03.12.2024 | 169,01 | 169,35 | 166,42 | 166,42 | -1,18% | 15.126,00 |
| 02.12.2024 | 166,70 | 168,41 | 166,70 | 168,40 | 1,84% | 8.176,00 |
| 29.11.2024 | 165,67 | 165,67 | 165,35 | 165,35 | -0,55% | 4.959,00 |
| 27.11.2024 | 166,14 | 168,10 | 165,24 | 166,27 | 0,21% | 13.036,00 |
| 26.11.2024 | 167,96 | 168,70 | 163,94 | 165,92 | -2,05% | 31.046,00 |
| 25.11.2024 | 170,83 | 172,84 | 169,40 | 169,40 | -0,68% | 14.519,00 |
| 22.11.2024 | 168,43 | 170,69 | 168,43 | 170,56 | 0,53% | 7.143,00 |
| 20.11.2024 | 168,97 | 170,61 | 168,07 | 169,66 | 0,30% | 14.065,00 |
| 19.11.2024 | 168,66 | 169,16 | 167,89 | 169,16 | -0,16% | 6.140,00 |
| 18.11.2024 | 169,76 | 170,47 | 168,87 | 169,43 | -0,76% | 15.108,00 |
| 15.11.2024 | 170,66 | 170,72 | 169,70 | 170,72 | -0,09% | 7.590,00 |
| 14.11.2024 | 169,33 | 171,70 | 169,00 | 170,88 | 0,67% | 26.811,00 |
| 13.11.2024 | 168,94 | 170,05 | 168,36 | 169,75 | 0,34% | 7.893,00 |
| 12.11.2024 | 170,38 | 170,38 | 169,17 | 169,17 | -1,37% | 8.528,00 |
| 11.11.2024 | 170,00 | 173,25 | 170,00 | 171,52 | 1,92% | 11.552,00 |
| 08.11.2024 | 166,45 | 168,29 | 164,85 | 168,29 | 2,30% | 25.793,00 |
| 07.11.2024 | 165,60 | 168,80 | 164,31 | 164,50 | -1,24% | 29.924,00 |
| 06.11.2024 | 164,00 | 170,00 | 163,09 | 166,57 | 6,73% | 32.942,00 |
| 05.11.2024 | 158,82 | 158,82 | 154,66 | 156,07 | 2,37% | 9.712,00 |
| 04.11.2024 | 151,34 | 152,98 | 151,04 | 152,45 | -0,61% | 6.723,00 |
| 01.11.2024 | 151,97 | 153,38 | 150,92 | 153,38 | 0,84% | 13.334,00 |
| 31.10.2024 | 152,97 | 153,44 | 152,10 | 152,10 | -1,92% | 5.086,00 |
| 30.10.2024 | 156,36 | 156,36 | 155,08 | 155,08 | -0,97% | 5.663,00 |
| 29.10.2024 | 153,70 | 156,76 | 153,70 | 156,60 | 0,29% | 6.299,00 |
| 28.10.2024 | 151,57 | 156,36 | 151,57 | 156,14 | 1,77% | 7.188,00 |
| 25.10.2024 | 154,46 | 154,85 | 153,11 | 153,43 | -1,19% | 9.568,00 |
| 24.10.2024 | 153,00 | 155,28 | 152,50 | 155,28 | 1,79% | 13.537,00 |
| 23.10.2024 | 154,12 | 154,21 | 151,25 | 152,55 | -2,64% | 11.916,00 |
| 22.10.2024 | 156,13 | 156,69 | 154,73 | 156,69 | 0,24% | 5.544,00 |
| 21.10.2024 | 157,79 | 157,79 | 155,68 | 156,31 | -2,85% | 10.415,00 |
| 18.10.2024 | 162,25 | 162,25 | 160,09 | 160,90 | -0,57% | 7.328,00 |
| 17.10.2024 | 159,50 | 161,91 | 158,50 | 161,82 | 0,77% | 19.883,00 |
| 16.10.2024 | 159,30 | 160,58 | 159,30 | 160,58 | 1,63% | 8.921,00 |
| 15.10.2024 | 157,16 | 159,29 | 157,16 | 158,00 | 1,71% | 8.265,00 |
| 14.10.2024 | 156,60 | 156,60 | 155,08 | 155,35 | -0,46% | 7.507,00 |
| 11.10.2024 | 155,00 | 156,41 | 153,76 | 156,07 | 2,62% | 13.435,00 |
| 10.10.2024 | 152,58 | 152,70 | 152,08 | 152,08 | -1,65% | 8.878,00 |
| 09.10.2024 | 154,25 | 155,07 | 153,99 | 154,63 | 0,69% | 11.290,00 |
| 08.10.2024 | 156,24 | 156,45 | 153,57 | 153,57 | -0,99% | 5.468,00 |
| 07.10.2024 | 157,08 | 157,08 | 154,63 | 155,11 | -1,20% | 5.999,00 |
| 04.10.2024 | 157,87 | 157,87 | 156,12 | 156,99 | 0,68% | 10.859,00 |
| 03.10.2024 | 158,58 | 158,58 | 155,94 | 155,94 | -1,84% | 4.410,00 |
| 02.10.2024 | 160,35 | 160,35 | 158,18 | 158,85 | -0,77% | 4.266,00 |
| 01.10.2024 | 159,31 | 161,08 | 159,25 | 160,08 | -0,95% | 12.338,00 |
| 30.09.2024 | 161,11 | 161,99 | 159,57 | 161,61 | 1,96% | 18.517,00 |
| 27.09.2024 | 160,00 | 160,23 | 158,44 | 158,51 | -0,60% | 8.681,00 |
| 26.09.2024 | 159,19 | 160,29 | 159,13 | 159,46 | 1,36% | 11.096,00 |
| 25.09.2024 | 160,41 | 160,41 | 156,77 | 157,32 | -1,54% | 11.415,00 |
| 24.09.2024 | 159,53 | 159,86 | 159,53 | 159,77 | -0,58% | 5.768,00 |
| 23.09.2024 | 160,26 | 162,05 | 160,26 | 160,70 | -0,12% | 12.471,00 |
| 20.09.2024 | 162,93 | 164,08 | 159,32 | 160,90 | -1,25% | 60.645,00 |
| 19.09.2024 | 160,10 | 163,00 | 159,15 | 162,93 | 2,22% | 18.973,00 |
| 18.09.2024 | 156,59 | 162,27 | 156,59 | 159,39 | 1,43% | 14.191,00 |
| 17.09.2024 | 155,31 | 159,13 | 155,31 | 157,15 | 1,93% | 15.434,00 |
| 16.09.2024 | 154,06 | 155,59 | 152,50 | 154,18 | 0,12% | 11.657,00 |
| 13.09.2024 | 155,00 | 156,10 | 153,32 | 154,00 | 1,34% | 9.524,00 |
| 12.09.2024 | 150,78 | 152,26 | 150,77 | 151,96 | 0,63% | 18.957,00 |
| 11.09.2024 | 149,06 | 151,13 | 149,06 | 151,01 | -1,16% | 8.310,00 |
| 10.09.2024 | 152,10 | 152,78 | 152,10 | 152,78 | -0,17% | 6.112,00 |
| 09.09.2024 | 154,61 | 154,81 | 152,48 | 153,04 | 0,26% | 10.663,00 |
| 06.09.2024 | 151,93 | 152,71 | 151,75 | 152,64 | -1,14% | 5.847,00 |
| 05.09.2024 | 155,35 | 155,35 | 153,54 | 154,40 | -0,88% | 9.364,00 |
| 04.09.2024 | 156,80 | 157,54 | 154,96 | 155,77 | -0,58% | 28.616,00 |
| 03.09.2024 | 157,89 | 157,89 | 156,05 | 156,68 | -0,85% | 10.304,00 |
| 30.08.2024 | 157,76 | 158,03 | 156,25 | 158,03 | 0,00% | 13.588,00 |
| 29.08.2024 | 160,22 | 160,65 | 157,39 | 158,03 | -1,94% | 14.841,00 |
| 28.08.2024 | 160,54 | 161,45 | 160,25 | 161,15 | 0,52% | 15.275,00 |
| 27.08.2024 | 160,24 | 160,32 | 157,85 | 160,32 | -0,64% | 20.459,00 |
| 26.08.2024 | 161,54 | 161,69 | 159,76 | 161,35 | 0,24% | 23.074,00 |
| 23.08.2024 | 157,10 | 162,86 | 156,50 | 160,96 | 2,57% | 19.296,00 |
| 22.08.2024 | 157,81 | 157,82 | 156,93 | 156,93 | -0,28% | 5.973,00 |
| 21.08.2024 | 155,03 | 157,44 | 155,03 | 157,37 | 1,52% | 24.876,00 |
| 20.08.2024 | 155,30 | 156,15 | 154,06 | 155,02 | -0,62% | 24.993,00 |
| 19.08.2024 | 156,06 | 156,30 | 155,07 | 155,98 | -0,01% | 11.154,00 |
| 16.08.2024 | 154,01 | 156,80 | 154,00 | 156,00 | 0,97% | 22.856,00 |
| 15.08.2024 | 155,00 | 155,60 | 153,02 | 154,50 | 1,44% | 8.832,00 |
| 14.08.2024 | 152,01 | 152,81 | 151,50 | 152,30 | 0,00% | 12.902,00 |
| 13.08.2024 | 149,96 | 152,60 | 149,17 | 152,30 | 2,26% | 16.632,00 |
| 12.08.2024 | 151,14 | 151,14 | 148,69 | 148,94 | -0,83% | 23.166,00 |
| 09.08.2024 | 150,69 | 150,70 | 148,94 | 150,18 | -0,08% | 21.998,00 |
| 08.08.2024 | 148,40 | 151,00 | 148,13 | 150,30 | 1,73% | 29.829,00 |
| 07.08.2024 | 153,93 | 153,93 | 147,74 | 147,74 | -0,40% | 11.903,00 |
| 06.08.2024 | 146,78 | 150,34 | 146,37 | 148,33 | 0,61% | 24.949,00 |
| 05.08.2024 | 145,01 | 150,72 | 144,49 | 147,43 | -2,48% | 24.425,00 |
| 02.08.2024 | 153,93 | 155,25 | 151,00 | 151,18 | -4,26% | 10.303,00 |
| 01.08.2024 | 158,92 | 158,95 | 154,46 | 157,91 | -0,83% | 10.343,00 |
| 31.07.2024 | 160,85 | 165,77 | 159,22 | 159,22 | -2,46% | 44.326,00 |
| 30.07.2024 | 158,33 | 163,24 | 156,34 | 163,24 | 4,04% | 38.224,00 |
| 29.07.2024 | 160,82 | 160,83 | 156,45 | 156,90 | -2,74% | 9.480,00 |
| 26.07.2024 | 159,20 | 161,32 | 157,11 | 161,32 | 2,10% | 50.239,00 |
| 25.07.2024 | 157,43 | 159,50 | 157,43 | 158,00 | 2,19% | 8.825,00 |
| 24.07.2024 | 150,60 | 160,65 | 150,60 | 154,61 | -1,23% | 39.236,00 |
| 23.07.2024 | 152,89 | 157,28 | 152,89 | 156,53 | 1,66% | 32.500,00 |
| 22.07.2024 | 148,70 | 154,00 | 147,58 | 153,98 | 3,46% | 36.504,00 |
| 19.07.2024 | 150,18 | 150,18 | 148,04 | 148,83 | -1,35% | 10.344,00 |
| 18.07.2024 | 155,00 | 155,00 | 150,87 | 150,87 | -2,40% | 13.811,00 |
| 17.07.2024 | 152,47 | 154,58 | 152,15 | 154,58 | 0,96% | 17.726,00 |
| 16.07.2024 | 150,58 | 153,54 | 150,58 | 153,11 | 2,68% | 19.232,00 |
| 15.07.2024 | 148,11 | 151,57 | 148,11 | 149,11 | 1,35% | 16.633,00 |