13,790$
2,34%
Echtzeit-Aktienkurs Diamondrock Hospitality Co.
Bid:
Ask:
Aktienkurse zur Diamondrock Hospitality Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,50 | 13,88 | 13,47 | 13,79 | 2,34% | 2.521.259,00 |
| 19.10.2026 | 13,47 | 13,55 | 13,33 | 13,48 | 0,37% | 2.735.028,00 |
| 16.10.2026 | 13,33 | 13,71 | 13,33 | 13,43 | 1,05% | 5.062.291,00 |
| 15.10.2026 | 13,00 | 13,36 | 12,94 | 13,29 | 3,10% | 3.451.186,00 |
| 14.10.2026 | 12,99 | 13,11 | 12,83 | 12,89 | -2,13% | 3.399.763,00 |
| 13.10.2026 | 12,88 | 13,20 | 12,62 | 13,17 | 2,97% | 4.041.843,00 |
| 12.10.2026 | 12,62 | 12,80 | 12,53 | 12,79 | 1,19% | 2.698.562,00 |
| 09.10.2026 | 12,61 | 12,66 | 12,49 | 12,64 | 0,28% | 2.951.229,00 |
| 08.10.2026 | 12,41 | 12,66 | 12,24 | 12,60 | 2,11% | 3.571.103,00 |
| 07.10.2026 | 12,20 | 12,51 | 12,20 | 12,34 | -0,24% | 2.439.915,00 |
| 06.10.2026 | 12,46 | 12,65 | 12,33 | 12,37 | -0,48% | 2.453.521,00 |
| 05.10.2026 | 12,55 | 12,56 | 12,34 | 12,43 | -1,11% | 3.294.297,00 |
| 02.10.2026 | 12,91 | 12,91 | 12,50 | 12,57 | 0,52% | 2.767.627,00 |
| 01.10.2026 | 12,28 | 12,56 | 12,23 | 12,51 | 1,13% | 4.553.570,00 |
| 30.09.2026 | 12,36 | 12,46 | 12,28 | 12,37 | -0,84% | 3.983.634,00 |
| 29.09.2026 | 12,68 | 12,69 | 12,44 | 12,47 | -1,38% | 2.772.876,00 |
| 28.09.2026 | 12,49 | 12,70 | 12,44 | 12,65 | 1,24% | 2.212.612,00 |
| 25.09.2026 | 12,49 | 12,53 | 12,26 | 12,49 | 0,48% | 1.980.679,00 |
| 24.09.2026 | 12,25 | 12,53 | 12,21 | 12,43 | 1,55% | 2.363.027,00 |
| 23.09.2026 | 12,21 | 12,31 | 12,12 | 12,24 | -0,57% | 3.266.146,00 |
| 22.09.2026 | 12,40 | 12,52 | 12,23 | 12,31 | 0,41% | 2.240.259,00 |
| 21.09.2026 | 12,26 | 12,36 | 12,17 | 12,26 | 0,16% | 2.818.630,00 |
| 18.09.2026 | 12,19 | 12,27 | 12,10 | 12,24 | -0,08% | 5.720.809,00 |
| 17.09.2026 | 12,38 | 12,42 | 12,23 | 12,25 | -0,20% | 2.193.862,00 |
| 16.09.2026 | 12,39 | 12,54 | 12,05 | 12,28 | -0,93% | 4.122.662,00 |
| 15.09.2026 | 12,33 | 12,46 | 12,26 | 12,39 | 0,65% | 3.207.052,00 |
| 14.09.2026 | 12,12 | 12,42 | 12,00 | 12,31 | 0,98% | 2.638.730,00 |
| 11.09.2026 | 12,32 | 12,49 | 12,17 | 12,19 | 0,12% | 4.807.641,00 |
| 10.09.2026 | 12,16 | 12,23 | 12,04 | 12,18 | 0,87% | 2.628.274,00 |
| 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 |