12,070$
0,88%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,87 | 12,08 | 11,85 | 12,07 | 0,88% | 1.852.399,00 |
| 08.09.2026 | 12,04 | 12,23 | 11,96 | 11,97 | -0,95% | 2.235.415,00 |
| 04.09.2026 | 12,08 | 12,14 | 12,00 | 12,08 | 0,17% | 2.182.902,00 |
| 03.09.2026 | 12,40 | 12,42 | 12,04 | 12,06 | -1,95% | 2.009.413,00 |
| 02.09.2026 | 12,11 | 12,36 | 12,06 | 12,30 | 2,41% | 2.806.788,00 |
| 01.09.2026 | 12,32 | 12,33 | 11,93 | 12,01 | -2,44% | 2.542.349,00 |
| 31.08.2026 | 12,65 | 12,73 | 12,23 | 12,31 | -3,07% | 2.383.788,00 |
| 28.08.2026 | 12,71 | 12,76 | 12,61 | 12,70 | 0,08% | 2.083.269,00 |
| 27.08.2026 | 12,64 | 12,77 | 12,50 | 12,69 | 0,55% | 2.013.067,00 |
| 26.08.2026 | 12,88 | 12,88 | 12,61 | 12,62 | -2,02% | 2.981.909,00 |
| 25.08.2026 | 12,84 | 12,95 | 12,75 | 12,88 | 1,18% | 2.054.969,00 |
| 24.08.2026 | 12,86 | 12,97 | 12,62 | 12,73 | -0,70% | 4.300.812,00 |
| 21.08.2026 | 12,88 | 12,92 | 12,60 | 12,82 | 0,39% | 1.582.075,00 |
| 20.08.2026 | 12,65 | 12,81 | 12,59 | 12,77 | 0,31% | 1.710.908,00 |
| 19.08.2026 | 12,90 | 12,90 | 12,49 | 12,73 | 1,96% | 2.112.068,00 |
| 18.08.2026 | 12,37 | 12,54 | 12,31 | 12,49 | 0,97% | 1.857.033,00 |
| 17.08.2026 | 12,25 | 12,42 | 12,14 | 12,37 | 0,12% | 2.326.002,00 |
| 14.08.2026 | 12,25 | 12,51 | 12,23 | 12,35 | 0,53% | 1.324.938,00 |
| 13.08.2026 | 12,34 | 12,35 | 12,17 | 12,29 | 0,49% | 1.477.600,00 |
| 12.08.2026 | 12,14 | 12,24 | 12,04 | 12,23 | 1,88% | 1.830.873,00 |
| 11.08.2026 | 12,13 | 12,23 | 11,99 | 12,00 | -1,07% | 2.552.665,00 |
| 10.08.2026 | 12,43 | 12,47 | 12,03 | 12,13 | -3,19% | 2.656.075,00 |
| 07.08.2026 | 12,81 | 12,81 | 12,50 | 12,53 | -0,79% | 2.141.715,00 |
| 06.08.2026 | 13,27 | 13,29 | 12,62 | 12,63 | -4,86% | 3.134.373,00 |
| 05.08.2026 | 13,32 | 13,50 | 13,22 | 13,28 | -0,19% | 2.490.052,00 |
| 04.08.2026 | 13,34 | 13,46 | 13,27 | 13,30 | -0,37% | 3.728.621,00 |
| 03.08.2026 | 13,29 | 13,79 | 13,27 | 13,35 | 0,83% | 6.020.808,00 |
| 31.07.2026 | 13,26 | 13,48 | 13,10 | 13,24 | 2,64% | 4.563.062,00 |
| 30.07.2026 | 13,22 | 13,24 | 12,72 | 12,90 | -1,79% | 2.563.871,00 |
| 29.07.2026 | 13,06 | 13,24 | 13,06 | 13,14 | 0,54% | 1.880.779,00 |
| 28.07.2026 | 12,97 | 13,08 | 12,68 | 13,07 | 1,20% | 1.656.629,00 |
| 27.07.2026 | 12,91 | 13,04 | 12,87 | 12,91 | 0,47% | 2.218.602,00 |
| 24.07.2026 | 12,75 | 12,99 | 12,71 | 12,85 | 1,42% | 1.957.298,00 |
| 23.07.2026 | 12,79 | 12,89 | 12,61 | 12,67 | -1,71% | 2.647.980,00 |
| 22.07.2026 | 12,95 | 13,05 | 12,87 | 12,89 | -0,66% | 2.395.811,00 |
| 21.07.2026 | 12,84 | 13,00 | 12,70 | 12,98 | 1,80% | 3.821.303,00 |
| 20.07.2026 | 12,58 | 12,77 | 12,52 | 12,75 | 1,55% | 3.310.583,00 |
| 17.07.2026 | 12,15 | 12,56 | 12,15 | 12,55 | 2,12% | 3.048.502,00 |
| 16.07.2026 | 12,29 | 12,52 | 12,25 | 12,29 | -0,08% | 2.295.092,00 |
| 15.07.2026 | 12,17 | 12,45 | 12,17 | 12,30 | 1,65% | 1.854.693,00 |
| 14.07.2026 | 12,09 | 12,12 | 11,88 | 12,10 | 1,85% | 2.408.520,00 |
| 13.07.2026 | 12,01 | 12,01 | 11,80 | 11,88 | -0,08% | 1.511.414,00 |
| 10.07.2026 | 11,85 | 12,02 | 11,85 | 11,89 | 0,34% | 1.320.099,00 |
| 09.07.2026 | 11,68 | 11,90 | 11,65 | 11,85 | 1,72% | 1.327.396,00 |
| 08.07.2026 | 11,74 | 11,91 | 11,57 | 11,65 | -0,72% | 1.989.686,00 |
| 07.07.2026 | 11,98 | 12,04 | 11,65 | 11,74 | -1,51% | 3.741.883,00 |
| 06.07.2026 | 12,06 | 12,15 | 11,90 | 11,92 | -1,37% | 2.361.768,00 |
| 02.07.2026 | 11,93 | 12,16 | 11,85 | 12,08 | 1,26% | 2.050.664,00 |
| 01.07.2026 | 12,10 | 12,19 | 11,86 | 11,93 | -2,01% | 3.656.563,00 |
| 30.06.2026 | 12,22 | 12,31 | 12,07 | 12,18 | -0,69% | 2.675.968,00 |
| 29.06.2026 | 12,36 | 12,51 | 12,23 | 12,26 | -1,68% | 2.969.825,00 |
| 26.06.2026 | 12,37 | 12,54 | 12,25 | 12,47 | 0,48% | 7.294.312,00 |
| 25.06.2026 | 12,31 | 12,42 | 12,19 | 12,41 | 1,72% | 2.663.741,00 |
| 24.06.2026 | 12,30 | 12,38 | 11,98 | 12,20 | -0,69% | 2.278.636,00 |
| 23.06.2026 | 12,15 | 12,43 | 12,15 | 12,29 | 0,33% | 1.699.476,00 |
| 22.06.2026 | 12,33 | 12,45 | 12,21 | 12,25 | -0,53% | 1.832.871,00 |
| 18.06.2026 | 12,11 | 12,34 | 12,08 | 12,31 | 3,62% | 3.392.343,00 |
| 17.06.2026 | 12,00 | 12,12 | 11,80 | 11,88 | -1,25% | 1.134.745,00 |
| 16.06.2026 | 11,98 | 12,05 | 11,88 | 12,03 | 0,67% | 1.373.923,00 |
| 15.06.2026 | 12,00 | 12,03 | 11,89 | 11,95 | 0,25% | 1.405.952,00 |
| 12.06.2026 | 11,94 | 12,02 | 11,82 | 11,92 | 0,68% | 1.266.734,00 |
| 11.06.2026 | 11,77 | 11,93 | 11,71 | 11,84 | 1,67% | 1.466.754,00 |
| 10.06.2026 | 11,72 | 11,87 | 11,64 | 11,65 | -0,47% | 2.061.803,00 |
| 09.06.2026 | 11,76 | 11,81 | 11,53 | 11,70 | 0,82% | 1.447.779,00 |
| 08.06.2026 | 11,68 | 11,78 | 11,60 | 11,61 | -0,04% | 1.412.718,00 |
| 05.06.2026 | 11,61 | 11,70 | 11,53 | 11,61 | 0,61% | 1.532.061,00 |
| 04.06.2026 | 11,40 | 11,58 | 11,32 | 11,54 | 2,40% | 1.674.667,00 |
| 03.06.2026 | 11,11 | 11,31 | 11,07 | 11,27 | 0,76% | 1.716.391,00 |
| 02.06.2026 | 10,98 | 11,24 | 10,95 | 11,19 | 1,82% | 1.928.247,00 |
| 01.06.2026 | 10,99 | 11,03 | 10,83 | 10,99 | -0,14% | 2.000.148,00 |
| 29.05.2026 | 11,25 | 11,27 | 10,94 | 11,00 | -1,52% | 1.665.455,00 |
| 28.05.2026 | 11,06 | 11,27 | 10,98 | 11,17 | 0,13% | 2.513.842,00 |
| 27.05.2026 | 11,14 | 11,23 | 11,09 | 11,16 | 0,77% | 2.372.493,00 |
| 26.05.2026 | 10,79 | 11,09 | 10,73 | 11,07 | 3,36% | 2.029.118,00 |
| 22.05.2026 | 10,82 | 10,83 | 10,60 | 10,71 | -0,65% | 4.106.091,00 |
| 21.05.2026 | 10,74 | 10,78 | 10,55 | 10,78 | 0,14% | 2.973.646,00 |
| 20.05.2026 | 10,52 | 10,79 | 10,51 | 10,77 | 2,43% | 977.789,00 |
| 19.05.2026 | 10,56 | 10,62 | 10,44 | 10,51 | -0,94% | 1.149.386,00 |
| 18.05.2026 | 10,35 | 10,64 | 10,32 | 10,61 | 3,01% | 1.390.747,00 |
| 15.05.2026 | 10,42 | 10,42 | 10,25 | 10,30 | -1,86% | 1.771.440,00 |
| 14.05.2026 | 10,53 | 10,64 | 10,47 | 10,50 | 0,19% | 941.212,00 |
| 13.05.2026 | 10,53 | 10,63 | 10,41 | 10,48 | -0,80% | 1.229.353,00 |
| 12.05.2026 | 10,67 | 10,67 | 10,43 | 10,56 | -0,28% | 1.164.048,00 |
| 11.05.2026 | 10,79 | 10,84 | 10,54 | 10,59 | -1,85% | 1.150.117,00 |
| 08.05.2026 | 10,70 | 10,89 | 10,69 | 10,79 | 1,22% | 1.207.533,00 |
| 07.05.2026 | 10,74 | 10,90 | 10,64 | 10,66 | -0,09% | 2.405.188,00 |
| 06.05.2026 | 10,85 | 10,89 | 10,61 | 10,67 | 0,38% | 1.833.922,00 |
| 05.05.2026 | 10,28 | 10,69 | 10,25 | 10,63 | 3,91% | 1.963.819,00 |
| 04.05.2026 | 10,36 | 10,47 | 10,19 | 10,23 | -2,29% | 2.409.792,00 |
| 01.05.2026 | 10,16 | 10,68 | 10,16 | 10,47 | 2,75% | 4.054.517,00 |
| 30.04.2026 | 10,25 | 10,38 | 10,18 | 10,19 | -0,59% | 2.493.074,00 |
| 29.04.2026 | 10,19 | 10,31 | 10,18 | 10,25 | -0,10% | 1.922.152,00 |
| 28.04.2026 | 10,30 | 10,35 | 10,16 | 10,26 | 0,29% | 1.879.125,00 |
| 27.04.2026 | 10,21 | 10,37 | 10,21 | 10,23 | 0,10% | 1.460.261,00 |
| 24.04.2026 | 10,11 | 10,27 | 10,06 | 10,22 | 0,79% | 1.085.169,00 |
| 23.04.2026 | 10,13 | 10,25 | 10,03 | 10,14 | 0,50% | 1.825.235,00 |
| 22.04.2026 | 10,37 | 10,46 | 10,06 | 10,09 | -2,13% | 1.670.845,00 |
| 21.04.2026 | 10,52 | 10,57 | 10,30 | 10,31 | -1,95% | 1.420.001,00 |
| 20.04.2026 | 10,46 | 10,55 | 10,43 | 10,52 | -0,47% | 1.352.421,00 |
| 17.04.2026 | 10,45 | 10,63 | 10,40 | 10,57 | 2,67% | 1.272.095,00 |