174,990$
0,01%
Echtzeit-Aktienkurs Diamond Hill Investment Group
Bid:
Ask:
Aktienkurse zur Diamond Hill Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 175,00 | 175,00 | 174,96 | 174,99 | 0,01% | 36.339,00 |
| 20.04.2026 | 174,94 | 175,00 | 174,94 | 174,97 | 0,99% | 24.958,00 |
| 17.04.2026 | 172,94 | 173,70 | 172,73 | 173,26 | 0,33% | 14.589,00 |
| 16.04.2026 | 172,25 | 172,76 | 172,13 | 172,69 | 0,31% | 28.753,00 |
| 15.04.2026 | 172,15 | 172,25 | 172,02 | 172,15 | 0,08% | 28.266,00 |
| 14.04.2026 | 171,98 | 172,13 | 171,91 | 172,01 | 0,06% | 11.138,00 |
| 13.04.2026 | 171,88 | 172,30 | 171,88 | 171,90 | 0,00% | 11.237,00 |
| 10.04.2026 | 171,74 | 172,20 | 171,70 | 171,90 | 0,24% | 9.005,00 |
| 09.04.2026 | 172,32 | 172,60 | 171,48 | 171,48 | -0,44% | 17.255,00 |
| 08.04.2026 | 172,89 | 172,97 | 172,22 | 172,23 | -0,25% | 25.321,00 |
| 07.04.2026 | 172,10 | 172,80 | 172,04 | 172,66 | 0,64% | 19.882,00 |
| 06.04.2026 | 172,55 | 172,80 | 171,46 | 171,56 | -0,60% | 18.354,00 |
| 02.04.2026 | 172,73 | 172,76 | 172,53 | 172,59 | -0,03% | 11.347,00 |
| 01.04.2026 | 172,12 | 172,73 | 172,12 | 172,64 | 0,31% | 26.870,00 |
| 31.03.2026 | 172,80 | 172,92 | 172,10 | 172,10 | -0,40% | 25.594,00 |
| 30.03.2026 | 172,71 | 172,96 | 172,26 | 172,79 | 0,34% | 15.415,00 |
| 27.03.2026 | 172,50 | 173,12 | 172,11 | 172,20 | -0,25% | 15.798,00 |
| 26.03.2026 | 172,60 | 172,63 | 172,42 | 172,63 | 0,02% | 18.398,00 |
| 25.03.2026 | 172,60 | 172,79 | 172,57 | 172,60 | -0,10% | 17.754,00 |
| 24.03.2026 | 172,65 | 173,13 | 172,58 | 172,77 | 0,08% | 14.206,00 |
| 23.03.2026 | 173,24 | 173,42 | 172,55 | 172,63 | 0,10% | 12.291,00 |
| 20.03.2026 | 172,45 | 173,23 | 172,42 | 172,45 | 0,03% | 43.507,00 |
| 19.03.2026 | 171,96 | 173,20 | 171,96 | 172,40 | -0,06% | 20.942,00 |
| 18.03.2026 | 172,60 | 172,84 | 172,00 | 172,50 | -0,08% | 31.323,00 |
| 17.03.2026 | 173,00 | 173,36 | 172,59 | 172,64 | -0,28% | 24.229,00 |
| 16.03.2026 | 172,66 | 173,13 | 172,48 | 173,12 | 0,30% | 13.143,00 |
| 13.03.2026 | 172,61 | 172,98 | 172,43 | 172,60 | -0,16% | 28.864,00 |
| 12.03.2026 | 172,54 | 172,98 | 172,42 | 172,87 | -0,18% | 21.014,00 |
| 11.03.2026 | 172,35 | 173,70 | 172,31 | 173,19 | 0,37% | 20.895,00 |
| 10.03.2026 | 172,47 | 172,91 | 172,23 | 172,56 | -0,07% | 33.393,00 |
| 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 | -0,06% | 65.703,00 |
| 23.02.2026 | 171,30 | 171,59 | 171,06 | 171,36 | 0,08% | 21.378,00 |
| 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 |