9,250$
-0,54%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 9,31 | 9,31 | 9,10 | 9,25 | -0,54% | 2.068.577,00 |
| 06.11.2024 | 9,20 | 9,45 | 9,11 | 9,30 | 6,29% | 3.624.482,00 |
| 05.11.2024 | 8,66 | 8,77 | 8,61 | 8,75 | 0,57% | 1.235.964,00 |
| 04.11.2024 | 8,60 | 8,81 | 8,60 | 8,70 | 1,16% | 1.452.561,00 |
| 01.11.2024 | 8,61 | 8,74 | 8,60 | 8,60 | 0,35% | 1.455.394,00 |
| 31.10.2024 | 8,90 | 8,90 | 8,57 | 8,57 | -3,60% | 1.584.832,00 |
| 30.10.2024 | 8,83 | 8,98 | 8,83 | 8,89 | 0,57% | 1.213.391,00 |
| 29.10.2024 | 8,80 | 8,91 | 8,78 | 8,84 | -0,56% | 913.428,00 |
| 28.10.2024 | 8,88 | 8,93 | 8,85 | 8,89 | 1,25% | 1.143.044,00 |
| 25.10.2024 | 8,91 | 8,93 | 8,78 | 8,78 | -0,79% | 1.028.376,00 |
| 24.10.2024 | 8,73 | 8,86 | 8,71 | 8,85 | 1,72% | 790.367,00 |
| 23.10.2024 | 8,82 | 8,85 | 8,64 | 8,70 | -1,92% | 1.092.230,00 |
| 22.10.2024 | 8,89 | 8,99 | 8,83 | 8,87 | -1,00% | 1.097.298,00 |
| 21.10.2024 | 9,00 | 9,02 | 8,90 | 8,96 | -0,44% | 1.568.871,00 |
| 18.10.2024 | 9,15 | 9,15 | 8,98 | 9,00 | -1,10% | 735.041,00 |
| 17.10.2024 | 9,10 | 9,19 | 8,99 | 9,10 | 0,00% | 1.046.406,00 |
| 16.10.2024 | 8,97 | 9,13 | 8,92 | 9,10 | 2,25% | 1.181.156,00 |
| 15.10.2024 | 8,92 | 9,03 | 8,88 | 8,90 | 0,56% | 1.567.454,00 |
| 14.10.2024 | 8,89 | 8,89 | 8,78 | 8,85 | -0,56% | 807.683,00 |
| 11.10.2024 | 8,82 | 8,94 | 8,76 | 8,90 | 1,02% | 1.425.641,00 |
| 10.10.2024 | 8,61 | 8,81 | 8,61 | 8,81 | 1,03% | 1.567.076,00 |
| 09.10.2024 | 8,79 | 8,85 | 8,72 | 8,72 | -0,80% | 1.341.750,00 |
| 08.10.2024 | 8,89 | 8,89 | 8,58 | 8,79 | -0,68% | 2.933.492,00 |
| 07.10.2024 | 9,01 | 9,06 | 8,80 | 8,85 | -2,85% | 2.545.587,00 |
| 04.10.2024 | 8,89 | 9,14 | 8,83 | 9,11 | 3,76% | 1.996.553,00 |
| 03.10.2024 | 8,76 | 8,80 | 8,64 | 8,78 | -0,57% | 1.413.856,00 |
| 02.10.2024 | 8,68 | 8,86 | 8,66 | 8,83 | 0,91% | 1.135.542,00 |
| 01.10.2024 | 8,73 | 8,79 | 8,54 | 8,75 | 0,23% | 1.895.200,00 |
| 30.09.2024 | 8,88 | 8,88 | 8,62 | 8,73 | -2,46% | 2.327.641,00 |
| 27.09.2024 | 9,04 | 9,10 | 8,92 | 8,95 | 0,11% | 1.524.901,00 |
| 26.09.2024 | 8,97 | 9,00 | 8,86 | 8,94 | 0,56% | 1.556.164,00 |
| 25.09.2024 | 9,02 | 9,02 | 8,89 | 8,89 | -1,77% | 2.211.161,00 |
| 24.09.2024 | 9,10 | 9,18 | 9,04 | 9,05 | 0,11% | 2.080.005,00 |
| 23.09.2024 | 9,08 | 9,13 | 8,99 | 9,04 | -0,11% | 1.673.851,00 |
| 20.09.2024 | 8,92 | 9,17 | 8,92 | 9,05 | -0,55% | 7.603.278,00 |
| 19.09.2024 | 8,83 | 9,11 | 8,78 | 9,10 | 5,57% | 3.074.670,00 |
| 18.09.2024 | 8,58 | 8,79 | 8,53 | 8,62 | 0,12% | 2.306.876,00 |
| 17.09.2024 | 8,52 | 8,63 | 8,46 | 8,61 | 2,01% | 2.599.106,00 |
| 16.09.2024 | 8,53 | 8,55 | 8,44 | 8,44 | -0,94% | 1.618.546,00 |
| 13.09.2024 | 8,53 | 8,56 | 8,45 | 8,52 | 0,83% | 1.475.908,00 |
| 12.09.2024 | 8,36 | 8,47 | 8,28 | 8,45 | 1,68% | 1.710.394,00 |
| 11.09.2024 | 8,23 | 8,36 | 8,18 | 8,31 | 0,00% | 1.949.296,00 |
| 10.09.2024 | 8,34 | 8,35 | 8,20 | 8,31 | 0,00% | 1.413.922,00 |
| 09.09.2024 | 8,27 | 8,40 | 8,23 | 8,31 | 0,12% | 1.854.290,00 |
| 06.09.2024 | 8,32 | 8,42 | 8,25 | 8,30 | -0,12% | 2.476.052,00 |
| 05.09.2024 | 8,44 | 8,51 | 8,28 | 8,31 | -1,07% | 2.076.479,00 |
| 04.09.2024 | 8,61 | 8,70 | 8,40 | 8,40 | -2,89% | 2.190.001,00 |
| 03.09.2024 | 8,75 | 8,76 | 8,54 | 8,65 | -1,59% | 1.765.849,00 |
| 30.08.2024 | 8,70 | 8,79 | 8,63 | 8,79 | 1,50% | 1.959.507,00 |
| 29.08.2024 | 8,67 | 8,76 | 8,61 | 8,66 | 0,70% | 1.572.747,00 |
| 28.08.2024 | 8,60 | 8,62 | 8,54 | 8,60 | 0,00% | 1.445.225,00 |
| 27.08.2024 | 8,61 | 8,66 | 8,58 | 8,60 | -0,35% | 1.543.258,00 |
| 26.08.2024 | 8,75 | 8,77 | 8,61 | 8,63 | -0,46% | 1.493.113,00 |
| 23.08.2024 | 8,54 | 8,73 | 8,47 | 8,67 | 2,24% | 1.379.488,00 |
| 22.08.2024 | 8,40 | 8,58 | 8,40 | 8,48 | 1,07% | 1.394.967,00 |
| 21.08.2024 | 8,29 | 8,42 | 8,26 | 8,39 | 1,45% | 1.240.177,00 |
| 20.08.2024 | 8,40 | 8,42 | 8,27 | 8,27 | -1,90% | 2.043.750,00 |
| 19.08.2024 | 8,19 | 8,44 | 8,17 | 8,43 | 2,93% | 1.515.075,00 |
| 16.08.2024 | 8,14 | 8,24 | 8,14 | 8,19 | 0,12% | 1.191.057,00 |
| 15.08.2024 | 8,14 | 8,25 | 8,07 | 8,18 | 2,38% | 1.594.912,00 |
| 14.08.2024 | 7,96 | 8,00 | 7,90 | 7,99 | 0,76% | 923.763,00 |
| 13.08.2024 | 7,83 | 7,94 | 7,77 | 7,93 | 2,19% | 1.171.362,00 |
| 12.08.2024 | 8,04 | 8,06 | 7,74 | 7,76 | -3,84% | 1.639.049,00 |
| 09.08.2024 | 8,06 | 8,07 | 7,96 | 8,07 | -0,12% | 2.468.143,00 |
| 08.08.2024 | 8,04 | 8,12 | 7,99 | 8,08 | 1,64% | 1.719.608,00 |
| 07.08.2024 | 8,08 | 8,13 | 7,94 | 7,95 | -1,24% | 3.613.400,00 |
| 06.08.2024 | 7,91 | 8,17 | 7,83 | 8,05 | 1,51% | 2.016.061,00 |
| 05.08.2024 | 7,98 | 8,07 | 7,82 | 7,93 | -1,98% | 3.421.295,00 |
| 02.08.2024 | 7,91 | 8,37 | 7,75 | 8,09 | 0,00% | 4.483.646,00 |
| 01.08.2024 | 8,26 | 8,29 | 8,04 | 8,09 | -1,70% | 2.733.100,00 |
| 31.07.2024 | 8,40 | 8,48 | 8,22 | 8,23 | -1,91% | 3.709.508,00 |
| 30.07.2024 | 8,42 | 8,44 | 8,31 | 8,39 | 0,00% | 1.769.799,00 |
| 29.07.2024 | 8,34 | 8,43 | 8,30 | 8,39 | 0,72% | 1.224.718,00 |
| 26.07.2024 | 8,30 | 8,41 | 8,20 | 8,33 | 1,71% | 1.307.274,00 |
| 25.07.2024 | 8,24 | 8,29 | 8,12 | 8,19 | -0,73% | 3.008.973,00 |
| 24.07.2024 | 8,48 | 8,54 | 8,24 | 8,25 | -3,28% | 1.477.331,00 |
| 23.07.2024 | 8,33 | 8,59 | 8,32 | 8,53 | 1,67% | 1.897.871,00 |
| 22.07.2024 | 8,41 | 8,43 | 8,27 | 8,39 | 0,60% | 1.230.840,00 |
| 19.07.2024 | 8,35 | 8,37 | 8,23 | 8,34 | -0,36% | 1.555.627,00 |
| 18.07.2024 | 8,60 | 8,67 | 8,32 | 8,37 | -3,57% | 1.719.111,00 |
| 17.07.2024 | 8,59 | 8,79 | 8,57 | 8,68 | 0,12% | 2.344.594,00 |
| 16.07.2024 | 8,62 | 8,71 | 8,49 | 8,67 | 1,76% | 3.470.208,00 |
| 15.07.2024 | 8,43 | 8,54 | 8,34 | 8,52 | 2,28% | 2.118.939,00 |
| 12.07.2024 | 8,42 | 8,42 | 8,27 | 8,33 | 0,48% | 2.094.275,00 |
| 11.07.2024 | 8,53 | 8,56 | 8,28 | 8,29 | -0,60% | 2.086.540,00 |
| 10.07.2024 | 8,28 | 8,35 | 8,22 | 8,34 | 1,71% | 2.331.280,00 |
| 09.07.2024 | 8,19 | 8,33 | 8,15 | 8,20 | -0,36% | 2.395.032,00 |
| 08.07.2024 | 8,26 | 8,31 | 8,23 | 8,23 | 0,49% | 1.937.148,00 |
| 05.07.2024 | 8,20 | 8,24 | 8,16 | 8,19 | -0,73% | 1.647.040,00 |
| 03.07.2024 | 8,30 | 8,33 | 8,21 | 8,25 | 0,00% | 547.305,00 |
| 02.07.2024 | 8,32 | 8,32 | 8,22 | 8,25 | -0,36% | 924.210,00 |
| 01.07.2024 | 8,42 | 8,46 | 8,23 | 8,28 | -2,01% | 1.537.422,00 |
| 28.06.2024 | 8,34 | 8,47 | 8,23 | 8,45 | 1,68% | 3.091.766,00 |
| 27.06.2024 | 8,23 | 8,32 | 8,15 | 8,31 | 0,97% | 1.189.917,00 |
| 26.06.2024 | 8,23 | 8,27 | 8,15 | 8,23 | -0,84% | 1.658.359,00 |
| 25.06.2024 | 8,42 | 8,44 | 8,27 | 8,30 | -1,78% | 1.352.562,00 |
| 24.06.2024 | 8,41 | 8,47 | 8,33 | 8,45 | 1,32% | 2.098.392,00 |
| 21.06.2024 | 8,28 | 8,40 | 8,25 | 8,34 | 0,72% | 3.733.839,00 |
| 20.06.2024 | 8,20 | 8,31 | 8,17 | 8,28 | 0,24% | 1.149.790,00 |
| 18.06.2024 | 8,33 | 8,39 | 8,21 | 8,26 | -0,60% | 1.391.419,00 |